Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CEA Industries Inc. - Common Stock (NQ:CEAD)

8.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 8.040 403 -0.16(-1.95%)
May 28, 2025 8.200 2,595 -0.26(-3.07%)
May 23, 2025 8.460 1,607 +0.77(+10.01%)
May 22, 2025 7.950 8.050 7.690 7.690 5,691 +0.17(+2.26%)
May 21, 2025 7.520 7.520 7.520 7.520 2,820 +0.29(+4.01%)
May 20, 2025 7.230 7.240 7.230 7.230 1,757 -0.01(-0.14%)
May 19, 2025 7.000 7.240 7.000 7.240 1,729 +0.61(+9.20%)
May 16, 2025 7.000 7.000 6.400 6.630 5,562 -0.58(-8.04%)
May 14, 2025 7.210 451 +0.16(+2.27%)
May 12, 2025 7.050 1,848 -0.04(-0.56%)
May 09, 2025 6.813 7.090 6.813 7.090 1,440 +0.09(+1.29%)
May 08, 2025 6.800 7.000 6.500 7.000 5,156 +0.12(+1.74%)
May 07, 2025 6.410 6.880 6.220 6.880 8,037 +0.62(+9.90%)
May 06, 2025 6.500 6.900 6.260 6.260 26,266 -0.45(-6.64%)
May 05, 2025 7.240 7.510 6.490 6.705 23,695 -0.37(-5.16%)
May 02, 2025 7.310 7.490 7.040 7.070 10,125 -0.01(-0.14%)
May 01, 2025 7.700 7.700 7.020 7.080 5,292 -0.37(-4.97%)
Apr 30, 2025 8.088 8.088 7.450 7.450 5,653 -0.28(-3.62%)
Apr 29, 2025 7.750 7.750 7.700 7.730 1,718 -0.31(-3.88%)
Apr 28, 2025 8.100 8.100 7.980 8.042 3,244 -0.06(-0.71%)
Apr 25, 2025 7.900 8.100 7.900 8.100 1,586 +0.32(+4.11%)
Apr 24, 2025 8.070 9.000 7.700 7.780 11,065 -0.03(-0.38%)
Apr 23, 2025 7.809 7.809 7.809 7.809 1,074 -0.24(-2.99%)
Apr 22, 2025 8.050 8.050 8.050 8.050 1,695 +0.18(+2.29%)
Apr 21, 2025 8.030 8.310 7.752 7.870 3,475 -0.62(-7.30%)
Apr 17, 2025 8.773 8.773 8.010 8.490 4,066 +0.04(+0.47%)
Apr 16, 2025 8.450 8.450 8.450 8.450 415 +0.03(+0.36%)
Apr 15, 2025 8.250 8.420 7.890 8.420 12,600 +0.04(+0.48%)
Apr 14, 2025 8.580 8.720 8.240 8.380 7,500 -0.41(-4.66%)
Apr 11, 2025 8.210 8.790 8.150 8.790 9,022 +0.00(+0.00%)
Apr 10, 2025 8.500 8.790 8.200 8.790 1,027 +0.66(+8.12%)
Apr 09, 2025 8.130 8.130 8.130 8.130 773 +0.10(+1.25%)
Apr 08, 2025 8.499 8.795 8.020 8.030 27,077 -0.03(-0.37%)
Apr 07, 2025 8.400 8.880 8.060 8.060 7,935 -0.30(-3.59%)
Apr 04, 2025 8.350 8.600 8.350 8.360 7,240 +0.26(+3.21%)
Apr 03, 2025 8.800 8.800 7.770 8.100 4,906 -0.36(-4.26%)
Apr 02, 2025 8.520 8.820 8.430 8.460 11,347 -0.17(-1.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.