CEAD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 16 2024 | 0.4897 | -0.05255 | -9.69% | 0.54 | 0.5595 | 0.48 | 109,686 |
Apr 15 2024 | 0.54225 | 0.03125 | 6.12% | 0.518 | 0.5448 | 0.50 | 17,193 |
Apr 12 2024 | 0.511 | -0.049 | -8.75% | 0.5577 | 0.5577 | 0.505 | 176,665 |
Apr 11 2024 | 0.56 | 0.046 | 8.95% | 0.5507 | 0.6418 | 0.513 | 629,860 |
Apr 10 2024 | 0.514 | -0.0303 | -5.57% | 0.53 | 0.5449 | 0.514 | 180,154 |
Apr 09 2024 | 0.5443 | 0.0042 | 0.78% | 0.5439 | 0.5698 | 0.51 | 78,873 |
Apr 08 2024 | 0.5401 | -0.0022 | -0.41% | 0.5323 | 0.5601 | 0.5323 | 4,107 |
Apr 05 2024 | 0.5423 | 0.01 | 1.88% | 0.539 | 0.5457 | 0.50 | 101,081 |
Apr 04 2024 | 0.5323 | -0.032 | -5.67% | 0.558 | 0.5638 | 0.5202 | 186,194 |
Apr 03 2024 | 0.5643 | 0.0143 | 2.60% | 0.54 | 0.5718 | 0.5108 | 131,004 |
Apr 02 2024 | 0.55 | -0.0121 | -2.15% | 0.544 | 0.567 | 0.53 | 14,820 |
Apr 01 2024 | 0.5621 | -0.0189 | -3.25% | 0.57 | 0.594 | 0.5549 | 71,627 |
Mar 28 2024 | 0.581 | -0.0638 | -9.89% | 0.63 | 0.6308 | 0.5508 | 234,618 |
Mar 27 2024 | 0.6448 | 0.0298 | 4.85% | 0.601 | 0.6464 | 0.601 | 69,475 |
Mar 26 2024 | 0.615 | 0.0061 | 1.00% | 0.60 | 0.624399 | 0.59 | 27,780 |
Mar 25 2024 | 0.6089 | -0.0055 | -0.90% | 0.596 | 0.6144 | 0.5904 | 42,673 |
Mar 22 2024 | 0.6144 | 0.0355 | 6.13% | 0.561 | 0.6249 | 0.56 | 94,742 |
Mar 21 2024 | 0.5789 | 0.0009 | 0.16% | 0.56 | 0.58 | 0.5598 | 24,016 |
Mar 20 2024 | 0.578 | 0.01 | 1.76% | 0.5508 | 0.5799 | 0.5508 | 21,474 |
Mar 19 2024 | 0.568 | -0.005 | -0.87% | 0.56 | 0.5814 | 0.56 | 32,309 |
Mar 18 2024 | 0.573 | 0.0171 | 3.08% | 0.55 | 0.5817 | 0.55 | 33,043 |
Mar 15 2024 | 0.5559 | -0.0041 | -0.73% | 0.5502 | 0.5647 | 0.55 | 61,756 |
Mar 14 2024 | 0.56 | 0.0006 | 0.11% | 0.5649 | 0.565001 | 0.55 | 69,938 |
Mar 13 2024 | 0.5594 | -0.0006 | -0.11% | 0.569 | 0.569 | 0.5409 | 42,322 |
Mar 12 2024 | 0.56 | -0.0047 | -0.83% | 0.531 | 0.56 | 0.531 | 11,293 |
Mar 11 2024 | 0.5647 | -0.0048 | -0.84% | 0.56 | 0.5649 | 0.545 | 3,779 |
Mar 08 2024 | 0.5695 | 0.0155 | 2.80% | 0.559 | 0.5695 | 0.5319 | 71,072 |
Mar 07 2024 | 0.554 | 0.013 | 2.40% | 0.5442 | 0.555 | 0.52 | 50,392 |
Mar 06 2024 | 0.541 | -0.019 | -3.39% | 0.5432 | 0.57 | 0.54041 | 27,596 |
Mar 05 2024 | 0.56 | 0.0045 | 0.81% | 0.54 | 0.579 | 0.54 | 156,949 |
Mar 04 2024 | 0.5555 | 0.0144 | 2.66% | 0.55 | 0.5668 | 0.54 | 64,489 |
Mar 01 2024 | 0.5411 | 0.011 | 2.08% | 0.53 | 0.56 | 0.5198 | 133,772 |
Feb 29 2024 | 0.5301 | -0.0004 | -0.08% | 0.525 | 0.532 | 0.5156 | 21,353 |
Feb 28 2024 | 0.5305 | -0.0095 | -1.76% | 0.548 | 0.577 | 0.5301 | 7,470 |
Feb 27 2024 | 0.54 | -0.01785 | -3.20% | 0.5349 | 0.579 | 0.5349 | 8,645 |
Feb 26 2024 | 0.55785 | 0.00785 | 1.43% | 0.5335 | 0.565 | 0.5277 | 6,851 |
Feb 23 2024 | 0.55 | 0.0253 | 4.82% | 0.53 | 0.64 | 0.51 | 146,923 |
Feb 22 2024 | 0.5247 | 0.0043 | 0.83% | 0.505 | 0.565 | 0.505 | 26,455 |
Feb 21 2024 | 0.5204 | -0.0097 | -1.83% | 0.5225 | 0.5301 | 0.518 | 3,734 |
Feb 20 2024 | 0.5301 | -0.00515 | -0.96% | 0.52 | 0.5417 | 0.52 | 6,420 |
Feb 16 2024 | 0.53525 | -0.01475 | -2.68% | 0.54 | 0.54005 | 0.523 | 8,327 |
Feb 15 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.55 | 0.51 | 33,403 |
Feb 14 2024 | 0.54 | 0.00995 | 1.88% | 0.5182 | 0.54 | 0.5182 | 11,570 |
Feb 13 2024 | 0.53005 | -0.00995 | -1.84% | 0.5211 | 0.53505 | 0.51 | 7,357 |
Feb 12 2024 | 0.54 | -0.03 | -5.26% | 0.57 | 0.57 | 0.5314 | 15,875 |
Feb 09 2024 | 0.57 | 0.03 | 5.56% | 0.52 | 0.57 | 0.52 | 6,682 |
Feb 08 2024 | 0.54 | 0.011 | 2.08% | 0.527 | 0.55 | 0.52021 | 10,177 |
Feb 07 2024 | 0.529 | -0.011 | -2.04% | 0.52 | 0.545199 | 0.51 | 48,160 |
Feb 06 2024 | 0.54 | -0.01065 | -1.93% | 0.5507 | 0.5599 | 0.5259 | 7,133 |
Feb 05 2024 | 0.55065 | 0.02965 | 5.69% | 0.51 | 0.55065 | 0.51 | 36,310 |
Feb 02 2024 | 0.521 | -0.0035 | -0.67% | 0.52 | 0.579899 | 0.52 | 5,813 |
Feb 01 2024 | 0.5245 | -0.0354 | -6.32% | 0.55 | 0.55 | 0.52 | 10,207 |
Jan 31 2024 | 0.5599 | 0.0199 | 3.69% | 0.5521 | 0.5775 | 0.5406 | 2,374 |
Jan 30 2024 | 0.54 | -0.0482 | -8.19% | 0.5882 | 0.6044 | 0.54 | 6,449 |
Jan 29 2024 | 0.5882 | 0.0012 | 0.20% | 0.5688 | 0.605 | 0.51 | 76,679 |
Jan 26 2024 | 0.587 | 0.008 | 1.38% | 0.58 | 0.5872 | 0.558801 | 16,870 |
Jan 25 2024 | 0.579 | 0.0089 | 1.56% | 0.5986 | 0.5986 | 0.5575 | 8,254 |
Jan 24 2024 | 0.5701 | 0.0151 | 2.72% | 0.5628 | 0.5701 | 0.5555 | 996 |
Jan 23 2024 | 0.555 | 0.014 | 2.59% | 0.5704 | 0.579 | 0.555 | 7,360 |
Jan 22 2024 | 0.541 | -0.0288 | -5.05% | 0.569 | 0.57 | 0.541 | 13,277 |
Jan 19 2024 | 0.5698 | 0.0198 | 3.60% | 0.54 | 0.57 | 0.54 | 16,561 |
Jan 18 2024 | 0.55 | -0.0199 | -3.49% | 0.56 | 0.56 | 0.54 | 5,710 |