CEA Industries Inc (CEAD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.245 | -3.52517985612 | 6.95 | 7.04 | 6.41 | 5390 | 6.67459875 | CS |
| 4 | 0.065 | 0.978915662651 | 6.64 | 7.4 | 6.35 | 5645 | 6.66359043 | CS |
| 12 | -1.1706 | -14.8636294378 | 7.8756 | 11.04 | 6.31 | 40710 | 8.23356847 | CS |
| 26 | -0.255 | -3.66379310345 | 6.96 | 11.04 | 5.76 | 56652 | 7.39588041 | CS |
| 52 | -2.535 | -27.4350649351 | 9.24 | 11.04 | 5.22 | 44542 | 7.45920098 | CS |
| 156 | -31.095 | -82.2619047619 | 37.8 | 37.8 | 5.22 | 324469 | 18.28165917 | CS |
| 260 | -31.095 | -82.2619047619 | 37.8 | 37.8 | 5.22 | 324469 | 18.28165917 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 6.705 | 0 | 0.00 | 6.74 | 6.95 | 6.705 | 81 |
| 1721946900 | 6.705 | 0.14 | 2.13 | 6.64 | 7.04 | 6.64 | 6542 |
| 1721860500 | 6.565 | -0.14 | -2.02 | 6.59 | 6.92 | 6.565 | 3529 |
| 1721774100 | 6.7002 | 0.03 | 0.45 | 6.62 | 6.8336 | 6.48 | 8989 |
| 1721687700 | 6.67 | 0.01 | 0.18 | 6.68 | 6.7 | 6.41 | 7399 |
| 1721428500 | 6.6578 | -0.38 | -5.43 | 6.95 | 6.95 | 6.6578 | 489 |
| 1721342100 | 7.04 | 0.36 | 5.39 | 6.61 | 7.04 | 6.61 | 1516 |
| 1721255700 | 6.68 | -0.08 | -1.18 | 6.79 | 6.85 | 6.68 | 2842 |
| 1721169300 | 6.76 | 0.2 | 3.03 | 6.65 | 6.85 | 6.5599999 | 3721 |
| 1721082900 | 6.561 | -0.43 | -6.14 | 6.99 | 7.155 | 6.561 | 6742 |
| 1720823700 | 6.99 | 0.31 | 4.64 | 6.68 | 7.4 | 6.68 | 3991 |
| 1720737300 | 6.68 | 0.2 | 3.03 | 6.35 | 6.728 | 6.35 | 10747 |
| 1720650900 | 6.4837 | -0.17 | -2.61 | 6.46 | 6.8 | 6.37 | 21723 |
| 1720564500 | 6.6573 | -0.05 | -0.79 | 6.51 | 6.8001 | 6.3901 | 11217 |
| 1720478100 | 6.71 | -0.3 | -4.28 | 6.88 | 7.01 | 6.71 | 3755 |
| 1720218900 | 7.01 | 0.29 | 4.32 | 6.68 | 7.01 | 6.68 | 933 |
| 1720040640 | 6.72 | -0.13 | -1.90 | 6.77 | 6.85 | 6.72 | 1751 |
| 1719959700 | 6.85 | -0.08 | -1.15 | 6.81 | 7.17 | 6.81 | 2513 |
| 1719873300 | 6.93 | 0.22 | 3.27 | 6.64 | 6.93 | 6.64 | 3204 |
| 1719614100 | 6.7103 | 0 | 0.00 | 6.7103 | 6.7103 | 6.7103 | 0 |
| 1719527700 | 6.7103 | -0.01 | -0.14 | 6.66 | 6.82 | 6.66 | 2941 |
| 1719441300 | 6.72 | -0.06 | -0.88 | 6.67 | 6.805 | 6.67 | 3976 |
| 1719354900 | 6.78 | -0.03 | -0.44 | 6.88 | 6.94 | 6.76 | 13686 |
| 1719268500 | 6.81 | -0.08 | -1.16 | 6.73 | 7.02 | 6.73 | 3826 |
| 1719009300 | 6.89 | -0.01 | -0.14 | 6.73 | 6.98 | 6.73 | 6211 |
| 1718922900 | 6.9 | 0.19 | 2.83 | 6.64 | 6.9401 | 6.64 | 18036 |
| 1718750100 | 6.71 | -0.04 | -0.59 | 6.65 | 6.8899 | 6.65 | 52931 |
| 1718663700 | 6.75 | -0.14 | -2.03 | 6.8 | 7.1 | 6.72 | 32955 |
| 1718404500 | 6.89 | -0.19 | -2.66 | 7.04 | 7.2499 | 6.89 | 4719 |
| 1718318100 | 7.0784 | 0.04 | 0.55 | 7 | 7.4 | 7 | 4597 |
| 1718231700 | 7.04 | 0.29 | 4.30 | 6.75 | 7.5 | 6.75 | 11021 |
| 1718145300 | 6.75 | 0.04 | 0.60 | 6.7 | 7.045 | 6.7 | 24451 |
| 1718058900 | 6.71 | 0.01 | 0.15 | 6.71 | 7.0323 | 6.7 | 24006 |
| 1717799700 | 6.7 | -1.41 | -17.35 | 6.9 | 7.38 | 6.3099999 | 105809 |
| 1717713300 | 8.106 | -0.54 | -6.25 | 8.532 | 10.2 | 7.8228 | 42427 |
| 1717626900 | 8.646 | -0.95 | -9.91 | 9.6 | 11.04 | 8.04 | 38611 |
| 1717540500 | 9.5976 | 0.6 | 6.64 | 9.6 | 10.2 | 9.12 | 4938 |
| 1717454100 | 9 | 1.2 | 15.35 | 7.8 | 9.3563999 | 7.8 | 31760 |
| 1717194900 | 7.8024 | 0 | 0.03 | 8.64 | 8.64 | 7.8 | 1471 |
| 1717108500 | 7.8 | 0.24 | 3.17 | 7.5072 | 7.8 | 7.5072 | 422 |
| 1717022100 | 7.56 | -0.72 | -8.70 | 8.0784 | 8.28 | 7.452 | 2473 |
| 1716935700 | 8.28 | -0.12 | -1.46 | 8.76 | 8.76 | 8.28 | 1107 |
| 1716590100 | 8.403 | -0.6 | -6.63 | 8.772 | 9.3588 | 7.44 | 5470 |
| 1716503700 | 9 | -0.11 | -1.16 | 9.0792 | 9.1056 | 8.8799999 | 1055 |
| 1716417300 | 9.1056 | 0.11 | 1.17 | 8.7839999 | 9.1056 | 8.3999999 | 2541 |
| 1716330900 | 9 | -0.02 | -0.27 | 9.132 | 9.24 | 8.8799999 | 2056 |
| 1716244500 | 9.024 | 0.02 | 0.27 | 9.336 | 9.72 | 8.8452 | 2478 |
| 1715985300 | 9 | 0.47 | 5.49 | 9.36 | 9.53016 | 8.6412 | 3062 |
| 1715898900 | 8.532 | 0 | 0.00 | 8.292 | 9.108 | 8.1947999 | 2446 |
| 1715812500 | 8.532 | 0.15 | 1.76 | 8.28 | 9 | 8.28 | 2582 |
| 1715726100 | 8.3844 | -0.07 | -0.86 | 8.4204 | 8.82 | 8.3844 | 436 |
| 1715639700 | 8.457 | 0.04 | 0.43 | 8.184 | 8.5248 | 8.064012 | 221 |
| 1715380500 | 8.4204 | -0.22 | -2.54 | 8.8799999 | 9 | 8.3159999 | 885 |
| 1715294100 | 8.64 | 0.17 | 1.95 | 8.796 | 8.9964 | 8.543172 | 1411 |
| 1715207700 | 8.4744 | 0.51 | 6.36 | 8.0483999 | 9 | 8.0483999 | 4054 |
| 1715121300 | 7.968 | 0.05 | 0.61 | 8.1 | 8.28 | 7.92 | 1465 |
| 1715034900 | 7.92 | -0.25 | -3.08 | 8.724 | 8.8799999 | 7.92 | 1407 |
| 1714775700 | 8.172 | 0.36 | 4.56 | 7.8756 | 8.64 | 7.752 | 962 |
| 1714689300 | 7.8156 | -0.32 | -3.92 | 8.5079999 | 8.64 | 7.8156 | 1531 |
| 1714602900 | 8.1347999 | -0.61 | -7.00 | 8.808 | 8.82 | 8.1276 | 1820 |
| 1714516500 | 8.7468 | -0 | -0.01 | 8.6771999 | 9 | 8.16 | 1977 |
| 1714430100 | 8.748 | 0.08 | 0.87 | 8.28 | 9 | 8.16 | 1759 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
