Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

CEA Industries Inc. (CEAD)

Compare
8.49
+0.43
+(5.33%)
At close: April 17 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20258.778.778.018.498.494,100
Apr 16, 20258.458.458.458.458.45400
Apr 15, 20258.258.427.898.428.4212,600
Apr 14, 20258.588.728.248.388.387,500
Apr 11, 20258.218.798.158.798.799,000
Apr 10, 20258.508.798.208.798.791,000
Apr 9, 20258.138.138.138.138.13800
Apr 8, 20258.508.808.028.038.0327,100
Apr 7, 20258.408.888.068.068.067,900
Apr 4, 20258.358.608.358.368.367,200
Apr 3, 20258.808.807.778.108.104,900
Apr 2, 20258.528.828.438.468.4611,300
Apr 1, 20259.319.458.588.638.6317,600
Mar 31, 20258.158.928.158.928.921,300
Mar 28, 20257.958.107.908.038.031,100
Mar 27, 20258.308.887.978.208.207,700
Mar 26, 20258.018.417.908.008.008,000
Mar 25, 20257.708.797.608.108.1023,500
Mar 24, 20258.649.008.008.108.1021,000
Mar 21, 20258.308.607.688.598.5932,800
Mar 20, 20257.908.486.748.008.00147,900
Mar 19, 20257.807.907.507.707.7026,500
Mar 18, 20257.698.607.377.527.5253,400
Mar 17, 20258.498.807.917.917.9111,200
Mar 14, 20258.209.238.208.508.504,100
Mar 13, 20258.649.208.408.608.6011,700
Mar 12, 20258.579.008.158.798.797,600
Mar 11, 20258.018.598.018.348.3410,900
Mar 10, 20258.999.427.758.058.0523,600
Mar 7, 20259.259.959.119.509.5010,200
Mar 6, 20258.459.258.299.199.1921,400
Mar 5, 20257.858.497.628.348.3416,600
Mar 4, 20258.258.757.427.767.7679,500
Mar 3, 20259.239.308.258.258.256,000
Feb 28, 202510.3010.309.269.499.492,400
Feb 27, 202511.5011.6210.0010.2010.2040,200
Feb 26, 202511.5211.7811.5211.6511.651,700
Feb 25, 202511.9111.9111.5011.5011.503,700
Feb 24, 202511.8011.8011.5011.5111.514,400
Feb 21, 202512.2612.2611.5011.6511.6514,900
Feb 20, 202510.4012.2210.3312.0012.0042,900
Feb 19, 202510.9110.9510.4010.4010.403,100
Feb 18, 202511.0011.1510.6010.9510.958,200
Feb 14, 202510.8011.0010.3211.0011.009,800
Feb 13, 20258.9610.908.2010.5010.50100,700
Feb 12, 20257.648.987.308.658.65140,800
Feb 11, 20257.607.607.607.607.60-
Feb 10, 20257.697.697.607.607.60800
Feb 7, 20257.517.697.517.697.691,300
Feb 6, 20257.507.557.467.557.553,800
Feb 5, 20257.227.607.227.597.595,100
Feb 4, 20257.237.237.237.237.23-
Feb 3, 20257.247.247.237.237.23400
Jan 31, 20257.597.807.217.217.219,200
Jan 30, 20257.397.767.397.767.761,300
Jan 29, 20257.627.627.387.387.381,500
Jan 28, 20257.627.737.507.507.501,100
Jan 27, 20257.467.627.357.577.571,500
Jan 24, 20257.327.507.237.477.472,800
Jan 23, 20257.387.387.387.387.38-
Jan 22, 20257.497.607.147.387.384,100
Jan 21, 20257.597.597.257.307.3011,700
Jan 17, 20257.567.607.517.607.604,200
Jan 16, 20257.717.757.687.757.753,900
Jan 15, 20257.847.907.737.737.732,200
Jan 14, 20257.888.007.888.008.00500
Jan 13, 20257.938.207.938.088.086,600
Jan 10, 20258.008.207.818.138.133,500
Jan 8, 20257.958.317.887.957.957,300
Jan 7, 20258.168.447.928.408.4017,400
Jan 6, 20258.498.507.757.767.7630,700
Jan 3, 20258.168.498.028.498.494,100
Jan 2, 20258.098.407.757.887.8820,100
Dec 31, 20247.808.177.478.128.124,900
Dec 30, 20247.807.997.317.707.707,500
Dec 27, 20247.867.867.757.817.811,100
Dec 26, 20248.058.057.678.008.003,000
Dec 24, 20247.798.057.758.058.052,700
Dec 23, 20248.038.228.038.128.126,400
Dec 20, 20247.608.247.608.248.248,200
Dec 19, 20248.008.207.578.008.0029,800
Dec 18, 20248.108.308.008.108.109,100
Dec 17, 20248.158.397.758.358.3520,700
Dec 16, 20247.878.497.878.188.181,800
Dec 13, 20248.258.498.108.108.108,500
Dec 12, 20248.448.448.158.318.313,000
Dec 11, 20247.848.497.528.498.4917,400
Dec 10, 20247.807.857.297.797.7912,500
Dec 9, 20247.517.807.507.697.697,900
Dec 6, 20247.557.707.537.667.663,300
Dec 5, 20247.607.857.447.627.6216,400
Dec 4, 20247.357.656.627.617.6135,100
Dec 3, 20246.027.506.027.357.35177,000
Dec 2, 20246.056.305.906.206.208,900
Nov 29, 20246.006.005.806.006.0017,600
Nov 27, 20246.006.005.675.705.704,300
Nov 26, 20245.996.205.955.955.9513,000
Nov 25, 20245.966.005.965.985.983,500
Nov 22, 20245.986.165.976.006.009,600
Nov 21, 20245.756.055.715.975.9711,300
Nov 20, 20246.616.615.606.006.0034,600
Nov 19, 20246.526.566.466.566.563,100
Nov 18, 20246.756.756.456.526.529,300
Nov 15, 20246.746.886.626.876.875,100
Nov 14, 20246.516.886.516.886.88800
Nov 13, 20246.606.626.436.626.621,700
Nov 12, 20246.656.876.596.596.592,600
Nov 11, 20246.806.886.686.686.688,200
Nov 8, 20246.636.766.636.766.76800
Nov 7, 20246.706.976.706.756.753,700
Nov 6, 20246.586.926.586.746.7412,300
Nov 5, 20246.857.106.756.876.8720,300
Nov 4, 20246.687.006.656.986.9835,800
Nov 1, 20246.857.016.626.806.8011,800
Oct 31, 20246.927.106.766.906.906,300
Oct 30, 20246.907.486.627.007.0017,700
Oct 29, 20246.857.106.856.906.9014,200
Oct 28, 20246.696.976.606.806.804,100
Oct 25, 20246.757.216.756.946.947,000
Oct 24, 20246.907.056.826.996.993,500
Oct 23, 20246.857.146.806.996.999,800
Oct 22, 20247.157.156.866.916.916,400
Oct 21, 20247.047.047.037.037.03500
Oct 18, 20247.067.066.896.896.89300
Oct 17, 20246.907.266.877.057.059,000
Oct 16, 20247.007.017.007.017.013,600
Oct 15, 20246.666.956.666.816.811,100
Oct 14, 20246.637.006.636.996.993,000
Oct 11, 20246.996.996.736.986.989,400
Oct 10, 20246.766.956.676.716.718,200
Oct 9, 20246.716.906.626.866.8620,000
Oct 8, 20246.777.056.626.806.8013,500
Oct 7, 20246.847.006.666.906.9022,300
Oct 4, 20246.986.986.986.986.98400
Oct 3, 20247.017.016.916.936.932,500
Oct 2, 20247.307.306.746.946.9418,400
Oct 1, 20247.247.307.057.307.308,900
Sep 30, 20247.127.297.127.137.136,200
Sep 27, 20247.227.617.227.257.258,100
Sep 26, 20247.317.426.877.177.1711,700
Sep 25, 20247.107.516.877.057.0515,900
Sep 24, 20246.777.086.777.047.042,600
Sep 23, 20247.257.256.747.007.004,700
Sep 20, 20246.757.006.756.806.803,500
Sep 19, 20246.597.256.597.007.003,700
Sep 18, 20246.947.266.806.866.8611,900
Sep 17, 20246.907.006.656.806.807,200
Sep 16, 20246.827.116.656.656.651,200
Sep 13, 20246.797.206.617.187.1812,100
Sep 12, 20246.866.976.606.856.858,700
Sep 11, 20246.706.886.666.756.755,800
Sep 10, 20246.757.046.586.786.787,900
Sep 9, 20246.616.996.516.516.5112,700
Sep 6, 20246.906.996.516.526.5213,700
Sep 5, 20246.516.906.516.816.8111,000
Sep 4, 20246.847.136.526.776.7717,800
Sep 3, 20246.827.006.616.716.715,800
Aug 30, 20246.946.946.946.946.94400
Aug 29, 20246.946.946.946.946.94300
Aug 28, 20246.946.946.946.946.94300
Aug 27, 20246.946.946.646.946.94900
Aug 26, 20246.896.896.706.806.801,500
Aug 23, 20247.087.296.867.197.192,100
Aug 22, 20246.847.096.847.077.074,500
Aug 21, 20246.617.186.446.826.8215,900
Aug 20, 20246.726.946.506.506.5018,800
Aug 19, 20247.247.246.476.476.472,400
Aug 16, 20246.896.956.836.896.892,300
Aug 15, 20246.756.756.756.756.75-
Aug 14, 20246.706.806.436.756.758,000
Aug 13, 20246.796.886.536.786.785,800
Aug 12, 20246.777.046.466.466.4610,200
Aug 9, 20246.686.806.436.436.438,500
Aug 8, 20246.656.806.496.656.656,300
Aug 7, 20246.696.726.696.726.72900
Aug 6, 20246.756.756.646.646.642,800
Aug 5, 20247.057.056.706.706.703,200
Aug 2, 20247.457.457.457.457.45500
Aug 1, 20247.067.457.067.457.451,000
Jul 31, 20247.047.127.007.067.066,400
Jul 30, 20247.047.417.047.067.063,700
Jul 29, 20246.877.256.707.077.076,100
Jul 26, 20246.706.706.706.706.70-
Jul 25, 20246.647.046.646.706.706,500
Jul 24, 20246.926.926.576.576.573,500
Jul 23, 20246.766.836.486.706.709,000
Jul 22, 20246.526.706.416.676.677,400
Jul 19, 20246.956.956.666.666.66500
Jul 18, 20246.787.046.787.047.041,500
Jul 17, 20246.716.856.686.686.682,800
Jul 16, 20246.836.856.766.766.763,700
Jul 15, 20247.167.166.566.566.566,700
Jul 12, 20246.727.406.726.996.994,000
Jul 11, 20246.686.736.546.686.6810,700
Jul 10, 20246.466.806.376.486.4821,700
Jul 9, 20246.566.806.396.666.6611,200
Jul 8, 20246.886.946.716.716.713,800
Jul 5, 20247.017.017.017.017.01900
Jul 3, 20246.736.736.726.726.721,800
Jul 2, 20246.916.916.846.856.852,500
Jul 1, 20246.646.936.646.936.933,200
Jun 28, 20246.716.866.716.716.7111,200
Jun 27, 20246.816.826.716.716.712,900
Jun 26, 20246.676.806.676.726.724,000
Jun 25, 20246.886.926.766.786.7813,600
Jun 24, 20246.737.026.736.816.813,800
Jun 21, 20246.736.986.736.896.896,200
Jun 20, 20246.646.946.646.906.9018,000
Jun 18, 20246.656.896.656.716.7152,900
Jun 17, 20246.807.106.726.756.7533,600
Jun 14, 20247.137.256.896.896.894,700
Jun 13, 20247.007.407.007.087.084,600
Jun 12, 20246.757.506.757.047.0411,000
Jun 11, 20246.707.056.706.756.7524,400
Jun 10, 20246.717.036.706.716.7124,000
Jun 7, 2024 1:12 Stock Splits
Jun 7, 20246.677.206.316.706.70106,000
Jun 6, 20248.8210.207.828.118.1142,667
Jun 5, 20249.6011.048.048.658.6538,800
Jun 4, 20249.6010.209.129.609.605,175
Jun 3, 20247.809.367.809.009.0031,758
May 31, 20248.648.647.807.807.801,475
May 30, 20247.517.807.517.807.80425
May 29, 20248.048.287.457.567.562,475
May 28, 20248.768.768.288.288.281,108
May 24, 20248.409.367.448.408.405,467
May 23, 20249.119.118.889.009.001,058
May 22, 20248.789.118.409.119.112,542
May 21, 20249.129.248.889.009.002,058
May 20, 20249.349.728.849.029.022,475
May 17, 20249.369.538.649.009.003,067
May 16, 20248.299.118.208.538.532,450
May 15, 20248.289.008.288.538.532,583
May 14, 20248.538.538.398.398.39433
May 13, 20248.068.528.068.468.46225
May 10, 20248.889.008.328.428.42883
May 9, 20248.809.008.548.648.641,408
May 8, 20248.059.008.058.478.474,058
May 7, 20247.928.287.927.977.971,467
May 6, 20248.728.887.927.927.921,575
May 3, 20248.398.647.758.178.17958
May 2, 20248.518.647.817.817.811,533
May 1, 20248.828.828.128.148.141,817
Apr 30, 20248.939.008.168.758.751,975
Apr 29, 20248.289.008.168.758.751,758
Apr 26, 20248.649.008.538.688.683,900
Apr 25, 20248.889.068.628.698.6910,350
Apr 24, 20248.748.748.408.448.44250
Apr 23, 20248.528.888.168.568.561,267
Apr 22, 20248.408.948.288.938.9311,200
Apr 19, 20248.228.767.708.538.5310,883
Apr 18, 20247.208.046.927.927.9224,242

Related Tickers

AUSTF Austin Engineering Limited
0.2500
0.00%
 
SNYYF Sany Heavy Equipment International Holdings Company Limited
0.6399
0.00%
 
AMMX AmeraMex International, Inc.
0.1700
0.00%
 
CLGPF Clean Seed Capital Group Ltd.
0.0001
0.00%
 
BKA.SI Sin Heng Heavy Machinery Limited
0.5800
0.00%
 
TGHLF Tornado Infrastructure Equipment Ltd.
0.8450
0.00%
 
GRNH GreenGro Technologies, Inc.
0.0000
0.00%
 
GENC Gencor Industries, Inc.
11.54
+3.50%
 
ARTW Art's-Way Manufacturing Co., Inc.
1.5809
-0.57%
 
UGRO urban-gro, Inc.
0.5700
-13.29%