Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CEA Industries Inc. (CEAD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.9800+0.0341 (+3.61%)
At close: 12:59PM EST
0.9800 0.00 (0.00%)
After hours: 04:36PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.94600.98000.94000.98000.980024,700
Nov 23, 20220.92000.95000.86000.94600.9460148,600
Nov 22, 20220.94800.95000.87600.90000.9000226,800
Nov 21, 20220.96000.99000.92500.93600.936090,800
Nov 18, 20221.00001.02000.96100.99000.990049,900
Nov 17, 20221.00001.02000.97501.02001.020066,200
Nov 16, 20220.97101.04000.95000.99500.9950310,600
Nov 15, 20220.90601.04000.89800.98300.9830411,800
Nov 14, 20220.91000.94000.89400.90800.9080164,500
Nov 11, 20220.90000.94800.89000.89500.895086,000
Nov 10, 20220.90000.94400.87000.91800.9180295,400
Nov 09, 20220.90000.95000.83100.86500.8650346,400
Nov 08, 20220.95200.96500.88200.90000.9000222,600
Nov 07, 20220.94100.97000.93700.95000.950067,100
Nov 04, 20220.96300.97500.93000.96500.9650123,500
Nov 03, 20220.96000.98500.96000.97000.970059,600
Nov 02, 20220.98501.00000.96400.97000.9700138,200
Nov 01, 20221.00001.02000.96500.98500.9850198,500
Oct 31, 20221.00501.03000.97000.99000.9900655,300
Oct 28, 20220.98701.00000.95100.97000.9700146,200
Oct 27, 20220.98501.02000.97500.97700.9770304,600
Oct 26, 20221.02001.05000.97000.98100.9810195,300
Oct 25, 20220.97001.05000.91601.03001.0300451,700
Oct 24, 20221.04001.05000.96500.97200.972094,600
Oct 21, 20221.01001.05000.97201.00001.0000261,200
Oct 20, 20220.99001.02000.92700.99000.9900387,800
Oct 19, 20220.97301.09000.95000.98000.98001,791,300
Oct 18, 20221.01001.03000.95000.96000.9600281,800
Oct 17, 20220.98301.01000.96000.99800.9980157,700
Oct 14, 20221.03001.03000.94000.95800.9580156,100
Oct 13, 20220.98001.04000.93001.00001.0000287,600
Oct 12, 20220.98001.02000.95500.97800.9780298,600
Oct 11, 20221.00001.03000.96000.97000.9700144,300
Oct 10, 20221.01001.07000.98101.02001.0200311,300
Oct 07, 20221.12001.12001.03001.03001.0300453,100
Oct 06, 20221.03001.18000.98501.11001.1100998,700
Oct 05, 20220.98901.08400.98901.04001.0400116,800
Oct 04, 20221.06001.15001.03001.03001.0300588,100
Oct 03, 20221.07001.07101.00001.02001.0200103,900
Sep 30, 20221.00301.09001.00101.05001.050097,300
Sep 29, 20221.05001.06001.00001.04001.040063,000
Sep 28, 20221.02001.07000.97001.07001.0700110,000
Sep 27, 20221.03001.07000.97001.03001.0300246,700
Sep 26, 20221.01001.05001.00001.03001.0300105,400
Sep 23, 20221.00001.08001.00001.04001.0400216,200
Sep 22, 20221.14001.17001.01001.06001.0600321,200
Sep 21, 20221.14001.20001.11001.13001.1300445,200
Sep 20, 20221.14701.18001.07001.14001.1400430,500
Sep 19, 20221.13001.20001.12101.16001.160033,000
Sep 16, 20221.19001.19001.13001.17001.1700142,600
Sep 15, 20221.13001.20001.13001.19001.190037,500
Sep 14, 20221.17001.24001.15001.15001.1500212,100
Sep 13, 20221.18001.24001.16001.24001.2400131,900
Sep 12, 20221.20001.25001.18001.22001.2200182,800
Sep 09, 20221.19001.25001.18501.22501.2250120,300
Sep 08, 20221.15001.21001.15001.19001.190017,900
Sep 07, 20221.15001.20001.14101.16001.160078,400
Sep 06, 20221.20001.21001.14001.17001.170078,700
Sep 02, 20221.19001.24001.17001.19001.190087,900
Sep 01, 20221.25001.28001.13001.20001.2000316,500
Aug 31, 20221.30001.31001.25001.28001.2800130,200
Aug 30, 20221.24001.30001.22001.30001.3000106,800
Aug 29, 20221.22001.32001.20001.27001.2700329,600
Aug 26, 20221.20001.28001.16001.25001.2500358,900
Aug 25, 20221.20001.24501.15001.22001.2200540,400
Aug 24, 20221.21701.24001.15001.23001.2300351,100
Aug 23, 20221.19001.26001.15001.21001.2100366,200
Aug 22, 20221.19001.22501.14001.16001.1600292,600
Aug 19, 20221.30001.30001.17001.22001.2200260,600
Aug 18, 20221.17001.44001.17001.30001.30001,014,300
Aug 17, 20221.19101.24001.15001.19001.1900346,800
Aug 16, 20221.32001.32001.19001.21001.2100420,600
Aug 15, 20221.32001.34001.23001.29001.2900230,000
Aug 12, 20221.35001.43001.24001.30001.3000609,900
Aug 11, 20221.55001.57801.25001.38001.38001,464,600
Aug 10, 20221.42001.52001.40001.49001.4900576,800
Aug 09, 20221.46001.47001.37001.42001.4200217,700
Aug 08, 20221.47001.55001.43001.43001.4300323,500
Aug 05, 20221.46001.53001.42001.50001.5000217,200
Aug 04, 20221.49001.52001.36001.52001.5200520,600
Aug 03, 20221.45001.65001.41001.50001.50001,495,200
Aug 02, 20221.41001.46001.33001.42001.4200864,900
Aug 01, 20221.38001.45001.33001.36001.3600155,300
Jul 29, 20221.43001.49001.35001.38001.3800147,600
Jul 28, 20221.27001.47901.27001.47001.4700600,200
Jul 27, 20221.41001.45001.28001.29001.2900443,800
Jul 26, 20221.55001.60801.39001.45001.45001,288,100
Jul 25, 20221.69001.69001.53001.57001.5700103,000
Jul 22, 20221.63001.65001.48101.65001.6500162,100
Jul 21, 20221.64001.66001.55001.65001.6500208,500
Jul 20, 20221.64001.77001.59001.63001.6300823,800
Jul 19, 20221.62001.68001.58001.67001.6700287,100
Jul 18, 20221.58001.59001.50001.59001.5900142,600
Jul 15, 20221.58001.62001.48001.54001.5400538,100
Jul 14, 20221.41001.60001.40001.58001.58001,031,600
Jul 13, 20221.26001.39001.22001.36001.3600355,100
Jul 12, 20221.19001.31001.19001.29001.2900184,200
Jul 11, 20221.27001.28001.20001.24001.2400217,000
Jul 08, 20221.29001.34001.25001.26001.2600209,500
Jul 07, 20221.21001.34001.21001.29001.2900550,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement