CEA Industries Inc (CEAD) Historical Stock Data
8.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CEAD is up 0.70% a day on average. There have been 20 days where CEA Industries Inc closed green and 10 days where CEAD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 10.04 | 8.30 | ↓$1.74 (-17.33%) | 8.11 | 10.04 | 16.06K |
| 2025-06-12 | 7.95 | 10.00 | ↑$2.05 (25.79%) | 7.95 | 10.25 | 41.17K |
| 2025-06-11 | 7.70 | 7.70 | ↑$0.00 (0.00%) | 7.70 | 8.02 | 3.35K |
| 2025-06-10 | 8.00 | 7.74 | ↓$0.26 (-3.25%) | 7.74 | 8.05 | 2.17K |
| 2025-06-09 | 8.10 | 7.69 | ↓$0.41 (-5.06%) | 7.69 | 8.10 | 2.25K |
| 2025-06-06 | 8.05 | 8.05 | ↑$0.00 (0.00%) | 8.05 | 8.05 | 1.68K |
| 2025-06-05 | 7.75 | 8.05 | ↑$0.30 (3.92%) | 7.63 | 8.05 | 6.77K |
| 2025-06-04 | 7.50 | 8.05 | ↑$0.55 (7.33%) | 7.50 | 8.08 | 4.98K |
| 2025-06-03 | 8.10 | 8.08 | ↓$0.02 (-0.25%) | 8.08 | 8.23 | 7.42K |
| 2025-06-02 | 8.04 | 8.04 | ↑$0.00 (0.00%) | 8.04 | 8.04 | 403 |
| 2025-05-30 | 8.04 | 8.04 | ↑$0.00 (0.00%) | 8.04 | 8.04 | 1.37K |
| 2025-05-29 | 8.20 | 8.20 | ↑$0.00 (0.00%) | 8.20 | 8.20 | 2.60K |
| 2025-05-28 | 8.04 | 8.20 | ↑$0.16 (1.99%) | 7.51 | 8.30 | 9.05K |
| 2025-05-27 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.46 | 8.46 | 1.61K |
| 2025-05-23 | 7.84 | 8.46 | ↑$0.62 (7.91%) | 7.70 | 8.46 | 3.32K |
| 2025-05-22 | 7.95 | 7.69 | ↓$0.26 (-3.27%) | 7.69 | 8.05 | 5.69K |
| 2025-05-21 | 7.52 | 7.52 | ↑$0.00 (0.00%) | 7.52 | 7.52 | 2.82K |
| 2025-05-20 | 7.23 | 7.23 | ↑$0.00 (0.00%) | 7.23 | 7.24 | 1.76K |
| 2025-05-19 | 7.00 | 7.24 | ↑$0.24 (3.43%) | 7.00 | 7.24 | 1.73K |
| 2025-05-16 | 7.00 | 6.63 | ↓$0.37 (-5.29%) | 6.40 | 7.00 | 5.46K |
| 2025-05-15 | 7.21 | 7.21 | ↑$0.00 (0.00%) | 7.21 | 7.21 | 451 |
| 2025-05-14 | 6.69 | 7.21 | ↑$0.52 (7.73%) | 6.69 | 7.21 | 3.46K |
| 2025-05-13 | 7.05 | 7.05 | ↑$0.00 (0.00%) | 7.05 | 7.05 | 1.85K |
| 2025-05-12 | 7.24 | 7.05 | ↓$0.19 (-2.63%) | 6.31 | 7.24 | 7.06K |
| 2025-05-09 | 6.81 | 7.09 | ↑$0.28 (4.07%) | 6.81 | 7.09 | 1.44K |
| 2025-05-08 | 6.80 | 7.00 | ↑$0.20 (2.94%) | 6.50 | 7.00 | 5.16K |
| 2025-05-07 | 6.41 | 6.88 | ↑$0.47 (7.33%) | 6.22 | 6.88 | 8.04K |
| 2025-05-06 | 6.50 | 6.26 | ↓$0.24 (-3.69%) | 6.26 | 6.90 | 26.27K |
| 2025-05-05 | 7.24 | 6.71 | ↓$0.54 (-7.39%) | 6.49 | 7.51 | 23.70K |
| 2025-05-02 | 7.31 | 7.07 | ↓$0.24 (-3.28%) | 7.04 | 7.49 | 10.13K |
Create an account or log in to view more rows.
$CEAD nice
$CEAD starting to gap up a little
$CEAD I like it
$CEAD what time we going green?
$CEAD still bullish
$CEAD News?
$CEAD lets see if it can hold the line
$CEAD holding and buying these dips is so easy.
$CEAD Awaiting buy signal..
$CEAD just waiting to short this bad boy.