CEA Industries Inc (CEAD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 6.66666666667 | 7.05 | 7.52 | 6.4 | 2558 | 6.96909375 | CS |
| 4 | -0.18 | -2.33766233766 | 7.7 | 9 | 6.22 | 5855 | 6.94195513 | CS |
| 12 | -4 | -34.7222222222 | 11.52 | 11.84 | 6.22 | 13352 | 8.05037623 | CS |
| 26 | 1.51 | 25.1247920133 | 6.01 | 12.26 | 5.67 | 14033 | 8.22246583 | CS |
| 52 | -1.612 | -17.6522120018 | 9.132 | 12.26 | 5.6 | 17480 | 8.00785449 | CS |
| 156 | -4.48 | -37.3333333333 | 12 | 29.76 | 5.22 | 191678 | 15.00127985 | CS |
| 260 | -30.28 | -80.1058201058 | 37.8 | 37.8 | 5.22 | 245732 | 18.15967224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747780500 | 7.23 | -0.01 | -0.14 | 7.23 | 7.24 | 7.23 | 1757 |
| 1747694100 | 7.24 | 0.61 | 9.20 | 7 | 7.24 | 7 | 1729 |
| 1747434900 | 6.63 | -0.58 | -8.04 | 7.22 | 7.22 | 6.4 | 5462 |
| 1747348500 | 7.21 | 0 | 0.00 | 6.88 | 7.21 | 6.88 | 385 |
| 1747262100 | 7.21 | 0.16 | 2.27 | 7.05 | 7.21 | 6.6 | 3456 |
| 1747175700 | 7.05 | 0 | 0.00 | 7.14 | 7.14 | 6.57 | 1836 |
| 1747089300 | 7.05 | -0.04 | -0.56 | 6.8 | 7.2406 | 6.311 | 7063 |
| 1746830100 | 7.09 | 0.09 | 1.29 | 7 | 7.09 | 6.79 | 1440 |
| 1746743700 | 7 | 0.12 | 1.74 | 6.67 | 7 | 6.5 | 5156 |
| 1746657300 | 6.88 | 0.62 | 9.90 | 6.34 | 6.88 | 6.22 | 8037 |
| 1746570900 | 6.26 | -0.45 | -6.64 | 6.71 | 6.9 | 6.26 | 26266 |
| 1746484500 | 6.705 | -0.37 | -5.16 | 7.24 | 7.51 | 6.49 | 23695 |
| 1746225300 | 7.07 | -0.01 | -0.14 | 7.31 | 7.49 | 7.04 | 10125 |
| 1746138900 | 7.08 | -0.37 | -4.97 | 7.7 | 7.7 | 7.0202 | 5292 |
| 1746052500 | 7.45 | -0.28 | -3.62 | 7.71 | 8.47 | 7.45 | 5602 |
| 1745966100 | 7.73 | -0.31 | -3.88 | 7.97 | 7.97 | 7.7 | 1718 |
| 1745879700 | 8.0422 | -0.06 | -0.71 | 8.1 | 8.42 | 7.9801 | 3244 |
| 1745620500 | 8.1 | 0.32 | 4.11 | 7.86 | 8.2 | 7.86 | 1586 |
| 1745534100 | 7.78 | -0.03 | -0.38 | 7.95 | 9 | 7.7 | 11065 |
| 1745447700 | 7.8093 | -0.24 | -2.99 | 7.7 | 8.11 | 7.7 | 1005 |
| 1745361300 | 8.05 | 0.18 | 2.29 | 7.87 | 8.47 | 7.87 | 1695 |
| 1745274900 | 7.87 | -0.62 | -7.30 | 8.03 | 8.49 | 7.752 | 3475 |
| 1744929300 | 8.49 | 0.04 | 0.47 | 8.2 | 8.7731999 | 8.01 | 4066 |
| 1744842900 | 8.45 | 0.03 | 0.36 | 8.17 | 8.45 | 8.17 | 415 |
| 1744756500 | 8.42 | 0.04 | 0.48 | 8.41 | 8.42 | 7.89 | 12600 |
| 1744670100 | 8.38 | -0.41 | -4.66 | 8.57 | 8.72 | 8.24 | 6512 |
| 1744410900 | 8.7899999 | 0 | 0.00 | 8.24 | 8.7899999 | 8.15 | 9022 |
| 1744324500 | 8.7899999 | 0.66 | 8.12 | 8.07 | 8.7899999 | 8.07 | 1008 |
| 1744238100 | 8.13 | 0.1 | 1.25 | 8.05 | 8.13 | 8.05 | 773 |
| 1744151700 | 8.03 | -0.03 | -0.37 | 8.4 | 8.795 | 8.02 | 27077 |
| 1744065300 | 8.06 | -0.3 | -3.59 | 8 | 8.88 | 8 | 7935 |
| 1743806100 | 8.36 | 0.26 | 3.21 | 7.77 | 8.6 | 7.77 | 7230 |
| 1743719700 | 8.1 | -0.36 | -4.26 | 8.8 | 8.8 | 7.7704 | 4906 |
| 1743633300 | 8.46 | -0.17 | -1.97 | 8.52 | 8.82 | 8.43 | 11347 |
| 1743546900 | 8.63 | -0.29 | -3.25 | 9.31 | 9.45 | 8.5786 | 17559 |
| 1743460500 | 8.92 | 0.89 | 11.08 | 7.81 | 8.92 | 7.81 | 1300 |
| 1743201300 | 8.03 | -0.17 | -2.07 | 8.1 | 8.1 | 7.9 | 1130 |
| 1743114900 | 8.2 | 0.2 | 2.50 | 7.81 | 8.8798999 | 7.81 | 7664 |
| 1743028500 | 8 | -0.1 | -1.23 | 8.01 | 8.4153 | 7.9 | 7976 |
| 1742942100 | 8.1 | 0 | 0.05 | 8.07 | 8.7937 | 7.6 | 23454 |
| 1742855700 | 8.0963 | -0.49 | -5.75 | 8.66 | 9 | 8 | 21029 |
| 1742596500 | 8.59 | 0.59 | 7.38 | 8.2 | 8.6 | 7.68 | 32760 |
| 1742510100 | 8 | 0.3 | 3.90 | 7.47 | 8.48 | 6.742 | 147858 |
| 1742423700 | 7.7 | 0.18 | 2.39 | 7.52 | 7.9 | 7.5 | 26500 |
| 1742337300 | 7.52 | -0.39 | -4.97 | 7.69 | 8.5988 | 7.3687 | 53354 |
| 1742250900 | 7.9135 | -0.59 | -6.90 | 8.59 | 8.8 | 7.9135 | 11158 |
| 1741991700 | 8.5 | -0.1 | -1.16 | 8.59 | 9.2327999 | 8.2 | 4051 |
| 1741905300 | 8.6 | -0.19 | -2.16 | 8.55 | 9.2 | 8.4 | 11691 |
| 1741818900 | 8.7899999 | 0.45 | 5.40 | 8.25 | 9 | 8.15 | 7580 |
| 1741732500 | 8.34 | 0.29 | 3.60 | 7.89 | 8.59 | 7.89 | 10893 |
| 1741646100 | 8.05 | -1.45 | -15.26 | 9.55 | 9.55 | 7.7502 | 23582 |
| 1741390500 | 9.5 | 0.31 | 3.37 | 9.25 | 9.9464 | 9.11 | 10224 |
| 1741304100 | 9.19 | 0.85 | 10.19 | 8.34 | 9.25 | 8.2899999 | 21354 |
| 1741217700 | 8.34 | 0.58 | 7.47 | 7.9 | 8.487 | 7.62 | 16647 |
| 1741131300 | 7.76 | -0.49 | -5.96 | 8.25 | 8.75 | 7.42 | 79480 |
| 1741044900 | 8.252 | -1.24 | -13.05 | 9.23 | 9.35 | 8.252 | 6028 |
| 1740785700 | 9.49 | -0.71 | -6.96 | 10.11 | 10.3 | 9.26 | 2391 |
| 1740699300 | 10.2 | -1.45 | -12.45 | 11.84 | 11.84 | 10.001 | 40227 |
| 1740612900 | 11.65 | 0.15 | 1.30 | 11.52 | 11.78 | 11.52 | 1720 |
| 1740526500 | 11.5 | -0.01 | -0.09 | 11.91 | 11.91 | 11.5 | 3706 |
| 1740440100 | 11.51 | -0.14 | -1.20 | 11.94 | 11.94 | 11.5 | 4368 |
| 1740180900 | 11.65 | -0.35 | -2.92 | 12.26 | 12.26 | 11.5 | 14928 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
