Dark

CEAD
CEA Industries Inc. Common Stock
stock NASDAQ

Inactive

Jun 12, 2025

10.00USD+29.870%(+2.30)41,596

Pre-market

0.00USD-100.000%(-7.70)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-12	7.950000	10.2500	7.9500	10.0000	+29.870%	41,596	0.000%
2025-06-11	7.700000	8.0160	7.7000	7.7000	-0.517%	3,345	+29.870%
2025-06-10	8.000000	8.0500	7.7400	7.7400	+0.650%	2,169	+29.199%
2025-06-09	8.100000	8.1000	7.6900	7.6900	-4.518%	2,248	+30.039%
2025-06-05	7.750000	8.0539	7.6250	8.0539	+0.048%	6,765	+24.163%
2025-06-04	7.500000	8.0800	7.5000	8.0500	-0.371%	4,976	+24.224%
2025-06-03	8.100000	8.2338	8.0800	8.0800	+0.498%	7,422	+23.762%
2025-05-30	8.040000	8.0400	8.0400	8.0400	-1.951%	1,366	+24.378%
2025-05-28	8.040000	8.3000	7.5100	8.2000	-3.073%	9,053	+21.951%
2025-05-23	7.840000	8.4600	7.6950	8.4600	+10.013%	3,323	+18.203%
2025-05-22	7.950000	8.0500	7.6900	7.6900	+2.261%	5,691	+30.039%
2025-05-21	7.520000	7.5200	7.5200	7.5200	+4.011%	2,820	+32.979%
2025-05-20	7.230000	7.2400	7.2300	7.2300	-0.138%	1,757	+38.313%
2025-05-19	7.000000	7.2400	7.0000	7.2400	+9.201%	1,729	+38.122%
2025-05-16	7.000000	7.0000	6.4000	6.6300	-8.044%	5,562	+50.830%
2025-05-14	6.692800	7.2100	6.6928	7.2100	+2.270%	3,457	+38.696%
2025-05-12	7.240600	7.2406	6.3110	7.0500	-0.564%	7,063	+41.844%
2025-05-09	6.813000	7.0900	6.8130	7.0900	+1.286%	1,440	+41.044%
2025-05-08	6.800000	7.0000	6.5000	7.0000	+1.744%	5,156	+42.857%
2025-05-07	6.410000	6.8800	6.2200	6.8800	+9.904%	8,037	+45.349%
2025-05-06	6.500000	6.9000	6.2600	6.2600	-6.637%	26,266	+59.744%
2025-05-05	7.240000	7.5100	6.4900	6.7050	-5.163%	23,695	+49.142%
2025-05-02	7.310000	7.4900	7.0400	7.0700	-0.141%	10,125	+41.443%
2025-05-01	7.700000	7.7000	7.0202	7.0800	-4.966%	5,292	+41.243%
2025-04-30	8.088400	8.0884	7.4500	7.4500	-3.622%	5,653	+34.228%
2025-04-29	7.750000	7.7500	7.7000	7.7300	-3.882%	1,718	+29.366%
2025-04-28	8.100000	8.1000	7.9801	8.0422	-0.714%	3,244	+24.344%
2025-04-25	7.900000	8.1000	7.9000	8.1000	+4.113%	1,586	+23.457%
2025-04-24	8.070000	9.0000	7.7000	7.7800	-0.375%	11,065	+28.535%
2025-04-23	7.809300	7.8093	7.8093	7.8093	-2.990%	1,074	+28.052%
2025-04-22	8.050000	8.0500	8.0500	8.0500	+2.287%	1,695	+24.224%
2025-04-21	8.030000	8.3100	7.7520	7.8700	-7.303%	3,475	+27.065%
2025-04-17	8.773200	8.7732	8.0100	8.4900	+0.473%	4,066	+17.786%
2025-04-16	8.450000	8.4500	8.4500	8.4500	+0.356%	415	+18.343%
2025-04-15	8.250000	8.4200	7.8900	8.4200	+0.477%	12,600	+18.765%
2025-04-14	8.580000	8.7200	8.2400	8.3800	-4.664%	7,500	+19.332%
2025-04-11	8.210000	8.7900	8.1500	8.7900	0.000%	9,022	+13.766%
2025-04-10	8.500000	8.7900	8.2000	8.7900	+8.118%	1,027	+13.766%
2025-04-09	8.130000	8.1300	8.1300	8.1300	+1.245%	773	+23.001%
2025-04-08	8.498700	8.7950	8.0200	8.0300	-0.372%	27,077	+24.533%
2025-04-07	8.400000	8.8800	8.0600	8.0600	-3.589%	7,935	+24.069%
2025-04-04	8.350000	8.6000	8.3500	8.3600	+3.210%	7,240	+19.617%
2025-04-03	8.800000	8.8000	7.7704	8.1000	-4.255%	4,906	+23.457%
2025-04-02	8.520000	8.8200	8.4300	8.4600	-1.970%	11,347	+18.203%
2025-04-01	9.310000	9.4500	8.5786	8.6300	-3.251%	17,559	+15.875%
2025-03-31	8.150000	8.9200	8.1500	8.9200	+11.083%	1,300	+12.108%
2025-03-28	7.955000	8.1000	7.9000	8.0300	-2.073%	1,130	+24.533%
2025-03-27	8.300000	8.8799	7.9700	8.2000	+2.500%	7,664	+21.951%
2025-03-26	8.010000	8.4153	7.9000	8.0000	-1.235%	7,976	+25.000%
2025-03-25	7.700000	8.7937	7.6000	8.1000	+0.046%	23,454	+23.457%
2025-03-24	8.640000	9.0000	8.0000	8.0963	-5.747%	21,049	+23.513%
2025-03-21	8.300000	8.6000	7.6800	8.5900	+7.375%	32,760	+16.414%
2025-03-20	7.900000	8.4800	6.7420	8.0000	+3.896%	147,858	+25.000%
2025-03-19	7.800000	7.9000	7.5000	7.7000	+2.394%	26,500	+29.870%
2025-03-18	7.690000	8.5988	7.3687	7.5200	-4.973%	53,354	+32.979%
2025-03-17	8.490000	8.8000	7.9135	7.9135	-6.900%	11,158	+26.366%
2025-03-14	8.200000	9.2328	8.2000	8.5000	-1.163%	4,051	+17.647%
2025-03-13	8.640000	9.2000	8.4000	8.6000	-2.162%	11,691	+16.279%
2025-03-12	8.568500	9.0000	8.1500	8.7900	+5.396%	7,580	+13.766%
2025-03-11	8.010000	8.5900	8.0100	8.3400	+3.602%	10,895	+19.904%
2025-03-10	8.990000	9.4200	7.7502	8.0500	-15.263%	23,582	+24.224%
2025-03-07	9.250000	9.9464	9.1100	9.5000	+3.373%	10,224	+5.263%
2025-03-06	8.450000	9.2500	8.2900	9.1900	+10.192%	21,454	+8.814%
2025-03-05	7.850000	8.4870	7.6200	8.3400	+7.474%	16,647	+19.904%
2025-03-04	8.250000	8.7500	7.4200	7.7600	-5.962%	79,480	+28.866%
2025-03-03	9.230000	9.3000	8.2520	8.2520	-13.045%	6,028	+21.183%
2025-02-28	10.300000	10.3000	9.2600	9.4900	-6.961%	2,391	+5.374%
2025-02-27	11.500000	11.6200	10.0010	10.2000	-12.446%	40,227	-1.961%
2025-02-26	11.520000	11.7800	11.5200	11.6500	+1.304%	1,720	-14.163%
2025-02-25	11.910000	11.9100	11.5000	11.5000	-0.087%	3,706	-13.043%
2025-02-24	11.800000	11.8000	11.5000	11.5100	-1.202%	4,368	-13.119%
2025-02-21	12.260000	12.2600	11.5000	11.6500	-2.917%	14,928	-14.163%
2025-02-20	10.400000	12.2200	10.3300	12.0000	+15.384%	42,896	-16.667%
2025-02-19	10.913300	10.9500	10.4001	10.4001	-5.022%	3,051	-3.847%
2025-02-18	11.000000	11.1500	10.6000	10.9500	-0.455%	8,223	-8.676%
2025-02-14	10.800000	11.0000	10.3195	11.0000	+4.762%	9,897	-9.091%
2025-02-13	8.960000	10.9000	8.2000	10.5000	+21.387%	100,706	-4.762%
2025-02-12	7.640000	8.9800	7.3000	8.6500	+13.816%	140,777	+15.607%
2025-02-10	7.690000	7.6900	7.6000	7.6000	-1.170%	801	+31.579%
2025-02-07	7.513800	7.6900	7.5138	7.6900	+1.854%	1,276	+30.039%
2025-02-06	7.500000	7.5500	7.4600	7.5500	-0.527%	3,838	+32.450%
2025-02-05	7.220300	7.6000	7.2203	7.5900	+5.008%	5,093	+31.752%
2025-02-03	7.241200	7.2412	7.2280	7.2280	+0.250%	398	+38.351%
2025-01-31	7.590000	7.8000	7.2100	7.2100	-7.088%	9,238	+38.696%
2025-01-30	7.387000	7.7600	7.3870	7.7600	+5.196%	1,307	+28.866%
2025-01-29	7.620000	7.6200	7.3767	7.3767	-1.644%	1,478	+35.562%
2025-01-28	7.620000	7.7270	7.5000	7.5000	-0.990%	1,119	+33.333%
2025-01-27	7.458000	7.6163	7.3524	7.5750	+1.338%	1,539	+32.013%
2025-01-24	7.320000	7.5000	7.2300	7.4750	+1.287%	2,787	+33.779%
2025-01-22	7.490000	7.6000	7.1440	7.3800	+1.096%	4,127	+35.501%
2025-01-21	7.590000	7.5900	7.2528	7.3000	-3.947%	11,748	+36.986%
2025-01-17	7.560000	7.6000	7.5103	7.6000	-1.935%	4,204	+31.579%
2025-01-16	7.710000	7.7500	7.6850	7.7500	+0.259%	3,892	+29.032%
2025-01-15	7.840000	7.9000	7.7300	7.7300	-3.375%	2,190	+29.366%
2025-01-14	7.880000	8.0000	7.8800	8.0000	-0.990%	508	+25.000%
2025-01-13	7.930000	8.2000	7.9300	8.0800	-0.550%	6,634	+23.762%
2025-01-10	8.000000	8.2000	7.8100	8.1247	+2.197%	3,512	+23.081%
2025-01-08	7.950000	8.3100	7.8800	7.9500	-5.357%	7,341	+25.786%
2025-01-07	8.165000	8.4400	7.9200	8.4000	+8.247%	17,409	+19.048%
2025-01-06	8.490000	8.5000	7.7500	7.7600	-8.598%	30,680	+28.866%
2025-01-03	8.160000	8.4900	8.0172	8.4900	+7.741%	4,111	+17.786%
2025-01-02	8.090000	8.4000	7.7500	7.8800	-2.956%	20,078	+26.904%
2024-12-31	7.800000	8.1700	7.4679	8.1200	+5.455%	4,866	+23.153%
2024-12-30	7.800000	7.9899	7.3088	7.7000	-1.373%	7,450	+29.870%
2024-12-27	7.859400	7.8594	7.7500	7.8072	-2.409%	1,055	+28.087%
2024-12-26	8.050000	8.0500	7.6700	7.9999	-0.622%	2,981	+25.002%
2024-12-24	7.790000	8.0500	7.7500	8.0500	-0.808%	2,720	+24.224%
2024-12-23	8.030000	8.2183	8.0300	8.1156	-1.510%	6,383	+23.219%
2024-12-20	7.601200	8.2400	7.6012	8.2400	+3.000%	5,742	+21.359%
2024-12-19	8.000000	8.2000	7.5650	8.0000	-1.235%	29,800	+25.000%
2024-12-18	8.100000	8.3000	8.0000	8.1000	-2.994%	9,113	+23.457%
2024-12-17	8.150000	8.3900	7.7501	8.3500	+2.141%	20,655	+19.760%
2024-12-16	7.870000	8.4900	7.8700	8.1750	+0.958%	1,777	+22.324%
2024-12-13	8.250000	8.4900	8.0974	8.0974	-2.536%	8,497	+23.496%
2024-12-12	8.440000	8.4400	8.1501	8.3081	-2.143%	2,967	+20.364%
2024-12-11	7.840000	8.4900	7.5189	8.4900	+8.986%	17,371	+17.786%
2024-12-10	7.800000	7.8500	7.2944	7.7900	+1.300%	12,487	+28.370%
2024-12-09	7.510000	7.8000	7.5000	7.6900	+0.464%	7,907	+30.039%
2024-12-06	7.550000	7.7000	7.5344	7.6545	+0.454%	3,268	+30.642%
2024-12-05	7.604000	7.8500	7.4400	7.6199	+0.070%	16,404	+31.235%
2024-12-04	7.350000	7.6479	6.6200	7.6146	+3.607%	35,082	+31.327%
2024-12-03	6.020000	7.5000	6.0200	7.3495	+18.445%	177,029	+36.064%
2024-12-02	6.050000	6.3000	5.9000	6.2050	+3.417%	8,892	+61.160%
2024-11-29	6.000000	6.0000	5.8000	6.0000	+5.263%	17,626	+66.667%
2024-11-27	6.000000	6.0000	5.6700	5.7000	-4.247%	4,307	+75.439%
2024-11-26	5.990000	6.2000	5.9528	5.9528	-0.455%	12,978	+67.988%
2024-11-25	5.960000	5.9966	5.9600	5.9800	-0.277%	3,469	+67.224%
2024-11-22	5.977200	6.1621	5.9714	5.9966	+0.446%	9,612	+66.761%
2024-11-21	5.750000	6.0550	5.7100	5.9700	-0.500%	11,257	+67.504%
2024-11-20	6.605000	6.6050	5.6000	6.0000	-8.563%	34,578	+66.667%
2024-11-19	6.520000	6.5619	6.4600	6.5619	+0.672%	3,090	+52.395%
2024-11-18	6.748100	6.7500	6.4501	6.5181	-5.122%	9,290	+53.419%
2024-11-15	6.740000	6.8800	6.6200	6.8700	-0.145%	5,123	+45.560%
2024-11-14	6.510000	6.8800	6.5100	6.8800	+3.927%	834	+45.349%
2024-11-13	6.600000	6.6200	6.4300	6.6200	+0.378%	1,748	+51.057%
2024-11-12	6.650000	6.8700	6.5951	6.5951	-1.271%	2,560	+51.628%
2024-11-11	6.800000	6.8799	6.6800	6.6800	-1.183%	8,198	+49.701%
2024-11-08	6.630000	6.7600	6.6300	6.7600	+0.148%	775	+47.929%
2024-11-07	6.702200	6.9671	6.7022	6.7500	+0.148%	3,710	+48.148%
2024-11-06	6.580000	6.9200	6.5800	6.7400	-1.892%	12,350	+48.368%
2024-11-05	6.850000	7.1000	6.7500	6.8700	-1.635%	20,295	+45.560%
2024-11-04	6.680000	7.0000	6.6511	6.9842	+2.709%	35,811	+43.180%
2024-11-01	6.854000	7.0100	6.6200	6.8000	-1.449%	11,814	+47.059%
2024-10-31	6.920000	7.0999	6.7600	6.9000	-1.429%	6,262	+44.928%
2024-10-30	6.900000	7.4800	6.6201	7.0000	+1.449%	17,677	+42.857%
2024-10-29	6.850000	7.1000	6.8500	6.9000	+1.396%	14,158	+44.928%
2024-10-28	6.690000	6.9750	6.6000	6.8050	-1.930%	4,105	+46.951%
2024-10-25	6.750700	7.2100	6.7507	6.9389	-0.731%	7,021	+44.115%
2024-10-24	6.900000	7.0450	6.8202	6.9900	0.000%	3,468	+43.062%
2024-10-23	6.850000	7.1401	6.8000	6.9900	+1.128%	9,846	+43.062%
2024-10-22	7.150000	7.1500	6.8650	6.9120	-1.679%	6,418	+44.676%
2024-10-21	7.036000	7.0360	7.0300	7.0300	+2.032%	495	+42.248%
2024-10-18	7.060000	7.0600	6.8900	6.8900	-2.270%	273	+45.138%
2024-10-17	6.900000	7.2630	6.8712	7.0500	+0.571%	9,005	+41.844%
2024-10-16	7.000000	7.0100	7.0000	7.0100	+2.937%	3,552	+42.653%
2024-10-15	6.654500	6.9500	6.6545	6.8100	-2.575%	1,131	+46.843%
2024-10-14	6.624500	7.0000	6.6245	6.9900	+0.143%	2,951	+43.062%
2024-10-11	6.990000	6.9900	6.7300	6.9800	+4.063%	9,411	+43.266%
2024-10-10	6.760000	6.9500	6.6700	6.7075	-2.252%	8,232	+49.087%
2024-10-09	6.710000	6.9000	6.6200	6.8620	+0.912%	20,012	+45.730%
2024-10-08	6.770000	7.0550	6.6200	6.8000	-1.449%	13,513	+47.059%
2024-10-07	6.840000	7.0000	6.6600	6.9000	-1.132%	22,275	+44.928%
2024-10-04	6.979000	6.9790	6.9790	6.9790	+0.707%	391	+43.287%
2024-10-03	7.010000	7.0100	6.9100	6.9300	-0.144%	2,547	+44.300%
2024-10-02	7.300000	7.3000	6.7400	6.9400	-4.933%	18,431	+44.092%
2024-10-01	7.240000	7.3001	7.0500	7.3001	+2.386%	8,853	+36.984%
2024-09-30	7.120000	7.2901	7.1200	7.1300	-1.655%	6,199	+40.252%
2024-09-27	7.220000	7.6100	7.2200	7.2500	+1.116%	8,120	+37.931%
2024-09-26	7.306100	7.4200	6.8700	7.1700	+1.702%	11,657	+39.470%
2024-09-25	7.100000	7.5100	6.8725	7.0500	+0.142%	15,884	+41.844%
2024-09-24	6.770000	7.0800	6.7700	7.0400	+0.571%	2,566	+42.045%
2024-09-23	7.249900	7.2499	6.7362	7.0000	+2.941%	4,707	+42.857%
2024-09-20	6.750000	7.0000	6.7500	6.8000	-2.857%	3,506	+47.059%
2024-09-19	6.591800	7.2500	6.5918	7.0000	+2.041%	3,697	+42.857%
2024-09-18	6.940000	7.2649	6.8000	6.8600	+0.882%	11,873	+45.773%
2024-09-17	6.900000	7.0000	6.6500	6.8000	+2.256%	7,249	+47.059%
2024-09-16	6.820000	7.1095	6.6500	6.6500	-7.382%	1,218	+50.376%
2024-09-13	6.790000	7.2000	6.6100	7.1800	+4.818%	12,078	+39.276%
2024-09-12	6.854500	6.9647	6.6000	6.8500	+1.481%	8,681	+45.985%
2024-09-11	6.700000	6.8778	6.6600	6.7500	-0.516%	5,787	+48.148%
2024-09-10	6.750000	7.0400	6.5800	6.7850	+4.224%	7,949	+47.384%
2024-09-09	6.606304	6.9900	6.5100	6.5100	-0.084%	12,734	+53.610%
2024-09-06	6.900000	6.9929	6.5100	6.5155	-4.271%	13,689	+53.480%
2024-09-05	6.510000	6.9000	6.5100	6.8062	+0.535%	10,963	+46.925%
2024-09-04	6.840000	7.1300	6.5200	6.7700	+0.894%	17,784	+47.710%
2024-09-03	6.820000	7.0000	6.6100	6.7100	-3.314%	5,826	+49.031%
2024-08-27	6.940000	6.9400	6.6446	6.9400	+2.057%	877	+44.092%
2024-08-26	6.887200	6.8872	6.7000	6.8001	-5.423%	1,459	+47.057%
2024-08-23	7.080000	7.2900	6.8600	7.1900	+1.625%	2,115	+39.082%
2024-08-22	6.845000	7.0900	6.8450	7.0750	+3.739%	4,517	+41.343%
2024-08-21	6.615000	7.1840	6.4400	6.8200	+4.923%	15,898	+46.628%
2024-08-20	6.720000	6.9400	6.5000	6.5000	+0.464%	18,810	+53.846%
2024-08-19	7.239900	7.2399	6.4700	6.4700	-6.096%	2,361	+54.560%
2024-08-16	6.890000	6.9500	6.8300	6.8900	+2.074%	2,278	+45.138%
2024-08-14	6.700000	6.8000	6.4301	6.7500	-0.442%	7,956	+48.148%
2024-08-13	6.790000	6.8800	6.5300	6.7800	+4.954%	5,796	+47.493%
2024-08-12	6.770000	7.0400	6.4600	6.4600	+0.467%	10,164	+54.799%
2024-08-09	6.680000	6.8000	6.4300	6.4300	-3.308%	8,506	+55.521%
2024-08-08	6.650000	6.8000	6.4924	6.6500	-1.068%	6,347	+50.376%
2024-08-07	6.690000	6.7218	6.6900	6.7218	+1.232%	861	+48.770%
2024-08-06	6.750000	6.7500	6.6400	6.6400	-0.896%	2,844	+50.602%
2024-08-05	7.050000	7.0500	6.7000	6.7000	-10.067%	3,244	+49.254%
2024-08-01	7.060000	7.4500	7.0600	7.4500	+5.524%	967	+34.228%
2024-07-31	7.040000	7.1220	7.0000	7.0600	0.000%	6,376	+41.643%
2024-07-30	7.040000	7.4100	7.0400	7.0600	-0.071%	3,735	+41.643%
2024-07-29	6.870000	7.2500	6.7000	7.0650	+5.369%	6,062	+41.543%
2024-07-25	6.640000	7.0400	6.6400	6.7050	+2.133%	6,542	+49.142%
2024-07-24	6.920000	6.9200	6.5650	6.5650	-2.018%	3,529	+52.323%
2024-07-23	6.760000	6.8336	6.4800	6.7002	+0.453%	8,989	+49.249%
2024-07-22	6.520000	6.7000	6.4100	6.6700	+0.183%	7,399	+49.925%
2024-07-19	6.950000	6.9500	6.6578	6.6578	-5.429%	489	+50.200%
2024-07-18	6.780000	7.0400	6.7800	7.0400	+5.389%	1,516	+42.045%
2024-07-17	6.713400	6.8457	6.6800	6.6800	-1.183%	2,842	+49.701%
2024-07-16	6.830000	6.8500	6.7600	6.7600	+3.033%	3,721	+47.929%
2024-07-15	7.155000	7.1550	6.5610	6.5610	-6.137%	6,742	+52.416%
2024-07-12	6.720000	7.4000	6.7200	6.9900	+4.641%	3,991	+43.062%
2024-07-11	6.680000	6.7280	6.5400	6.6800	+3.028%	10,747	+49.701%
2024-07-10	6.460000	6.8000	6.3700	6.4837	-2.608%	21,723	+54.233%
2024-07-09	6.560000	6.8001	6.3901	6.6573	-0.785%	11,217	+50.211%
2024-07-08	6.880000	6.9400	6.7100	6.7100	-4.280%	3,794	+49.031%
2024-07-05	7.010000	7.0100	7.0100	7.0100	+4.314%	933	+42.653%
2024-07-03	6.730000	6.7300	6.7201	6.7201	-1.896%	1,751	+48.807%
2024-07-02	6.907600	6.9076	6.8400	6.8500	-1.154%	2,514	+45.985%
2024-07-01	6.640000	6.9300	6.6400	6.9300	+3.279%	3,204	+44.300%
2024-06-28	6.710000	6.8584	6.7100	6.7100	-0.004%	11,226	+49.031%
2024-06-27	6.810000	6.8200	6.7103	6.7103	-0.144%	2,941	+49.025%
2024-06-26	6.670000	6.8050	6.6700	6.7200	-0.885%	3,988	+48.810%
2024-06-25	6.880000	6.9201	6.7600	6.7800	-0.441%	13,706	+47.493%
2024-06-24	6.730000	7.0200	6.7300	6.8100	-1.161%	3,831	+46.843%
2024-06-21	6.730000	6.9800	6.7300	6.8900	-0.145%	6,237	+45.138%
2024-06-20	6.640000	6.9401	6.6400	6.9000	+2.832%	18,042	+44.928%
2024-06-18	6.650000	6.8899	6.6500	6.7100	-0.593%	52,940	+49.031%
2024-06-17	6.800000	7.1000	6.7200	6.7500	-2.032%	33,560	+48.148%
2024-06-14	7.130000	7.2499	6.8900	6.8900	-2.662%	4,720	+45.138%
2024-06-13	7.000000	7.4000	7.0000	7.0784	+0.545%	4,603	+41.275%
2024-06-12	6.750000	7.5000	6.7500	7.0400	+4.296%	11,031	+42.045%
2024-06-11	6.700000	7.0450	6.7000	6.7500	+0.596%	24,508	+48.148%
2024-06-10	6.710000	7.0323	6.7000	6.7100	+0.149%	24,013	+49.031%
2024-06-07	6.670000	7.2000	6.3100	6.7000	-17.345%	106,037	+49.254%
2024-06-06	8.814000	10.2000	7.8228	8.1060	-6.246%	42,666	+23.365%
2024-06-05	9.600000	11.0400	8.0400	8.6460	-9.915%	38,804	+15.660%
2024-06-04	9.600000	10.2000	9.1200	9.5976	+6.640%	5,171	+4.193%
2024-06-03	7.800000	9.3564	7.8000	9.0000	+15.349%	31,761	+11.111%
2024-05-31	8.640000	8.6400	7.8000	7.8024	+0.031%	1,472	+28.166%
2024-05-30	7.507200	7.8000	7.5072	7.8000	+3.175%	422	+28.205%
2024-05-29	8.040000	8.2800	7.4520	7.5600	-8.696%	2,474	+32.275%
2024-05-28	8.760000	8.7600	8.2800	8.2800	-1.464%	1,108	+20.773%
2024-05-24	8.400000	9.3588	7.4400	8.4030	-6.633%	5,470	+19.005%
2024-05-23	9.105600	9.1056	8.8800	9.0000	-1.160%	1,055	+11.111%
2024-05-22	8.784000	9.1056	8.4000	9.1056	+1.173%	2,542	+9.823%
2024-05-21	9.120000	9.2400	8.8800	9.0000	-0.266%	2,057	+11.111%
2024-05-20	9.336000	9.7200	8.8452	9.0240	+0.267%	2,478	+10.816%
2024-05-17	9.360000	9.5302	8.6412	9.0000	+5.485%	3,063	+11.111%
2024-05-16	8.292000	9.1080	8.1948	8.5320	0.000%	2,446	+17.206%
2024-05-15	8.280000	9.0000	8.2800	8.5320	+1.760%	2,583	+17.206%
2024-05-14	8.531400	8.5356	8.3844	8.3844	-0.858%	447	+19.269%
2024-05-13	8.064000	8.5248	8.0640	8.4570	+0.435%	223	+18.245%
2024-05-10	8.880000	9.0000	8.3160	8.4204	-2.542%	886	+18.759%
2024-05-09	8.796000	8.9964	8.5432	8.6400	+1.954%	1,411	+15.741%
2024-05-08	8.048400	9.0000	8.0484	8.4744	+6.355%	4,058	+18.002%
2024-05-07	7.920000	8.2800	7.9200	7.9680	+0.606%	1,465	+25.502%
2024-05-06	8.724000	8.8800	7.9200	7.9200	-3.084%	1,574	+26.263%
2024-05-03	8.388000	8.6400	7.7520	8.1720	+4.560%	962	+22.369%
2024-05-02	8.508000	8.6400	7.8156	7.8156	-3.924%	1,531	+27.949%
2024-05-01	8.820000	8.8200	8.1276	8.1348	-6.997%	1,820	+22.929%
2024-04-30	8.928000	9.0000	8.1600	8.7468	-0.014%	1,977	+14.328%
2024-04-29	8.280000	9.0000	8.1600	8.7480	+0.872%	1,768	+14.312%
2024-04-26	8.640000	9.0000	8.5344	8.6724	-0.221%	3,902	+15.308%
2024-04-25	8.880000	9.0540	8.6148	8.6916	+3.103%	10,352	+15.054%
2024-04-24	8.737200	8.7372	8.4000	8.4300	-1.473%	254	+18.624%
2024-04-23	8.520000	8.8788	8.1600	8.5560	-4.167%	1,268	+16.877%
2024-04-22	8.400000	8.9400	8.2800	8.9280	+4.641%	11,197	+12.007%
2024-04-19	8.220000	8.7540	7.7088	8.5320	+7.727%	10,880	+17.206%
2024-04-18	7.200000	8.0400	6.9240	7.9200	+11.035%	24,244	+26.263%
2024-04-17	6.180000	7.6668	6.1800	7.1329	+21.382%	32,611	+40.195%
2024-04-16	6.420000	6.7140	5.7600	5.8764	-9.691%	9,952	+70.172%
2024-04-15	6.216000	6.5376	6.0000	6.5070	+6.115%	1,433	+53.681%
2024-04-12	6.612000	6.6120	6.0600	6.1320	-8.750%	14,722	+63.079%
2024-04-11	6.608400	7.7016	6.1560	6.7200	+8.949%	52,503	+48.810%
2024-04-10	6.705600	6.7056	6.1680	6.1680	-5.567%	15,975	+62.127%
2024-04-09	6.828000	6.8376	6.1200	6.5316	+0.778%	6,575	+53.102%
2024-04-08	6.481200	6.7212	6.4800	6.4812	-0.406%	342	+54.292%
2024-04-05	6.468000	6.6630	6.0000	6.5076	+1.879%	8,440	+53.666%
2024-04-04	6.696000	6.7200	6.2424	6.3876	-5.671%	15,516	+56.553%
2024-04-03	6.480000	6.8616	6.1296	6.7716	+2.600%	10,985	+47.676%
2024-04-02	6.624000	6.8040	6.3600	6.6000	-2.153%	1,726	+51.515%
2024-04-01	6.840000	7.1280	6.6588	6.7452	-3.253%	5,969	+48.254%
2024-03-28	7.560000	7.5696	6.6096	6.9720	-9.895%	19,552	+43.431%
2024-03-27	7.377600	7.7568	7.2888	7.7376	+4.846%	5,790	+29.239%
2024-03-26	7.080000	7.4928	7.0800	7.3800	+1.002%	2,315	+35.501%
2024-03-25	7.152000	7.3200	7.0848	7.3068	-0.895%	3,616	+36.859%
2024-03-22	6.732000	7.4988	6.7200	7.3728	+6.132%	7,895	+35.634%
2024-03-21	6.720000	6.9600	6.7176	6.9468	+0.156%	2,001	+43.951%
2024-03-20	6.609600	6.9588	6.6096	6.9360	+1.761%	1,790	+44.175%
2024-03-19	6.820800	6.9768	6.8064	6.8160	-0.873%	2,692	+46.714%
2024-03-18	6.708000	6.9804	6.7080	6.8760	+3.076%	2,754	+45.433%
2024-03-15	6.602400	6.7764	6.6000	6.6708	-0.732%	5,146	+49.907%
2024-03-14	6.780000	6.7800	6.6000	6.7200	+0.107%	5,828	+48.810%
2024-03-13	6.828000	6.8280	6.4908	6.7128	-0.107%	3,528	+48.969%
2024-03-12	6.372000	6.7200	6.3720	6.7200	-0.832%	941	+48.810%
2024-03-11	6.714000	6.7788	6.5400	6.7764	-0.843%	315	+47.571%
2024-03-08	6.708000	6.8340	6.3828	6.8340	+2.798%	5,923	+46.327%
2024-03-07	6.530400	6.6600	6.2400	6.6480	+2.403%	4,199	+50.421%
2024-03-06	6.518400	6.8400	6.4849	6.4920	-3.393%	2,300	+54.036%
2024-03-05	6.480000	6.9480	6.4800	6.7200	+0.810%	13,079	+48.810%
2024-03-04	6.600000	6.8016	6.4800	6.6660	+2.661%	5,374	+50.015%
2024-03-01	6.480000	6.7200	6.2376	6.4932	+2.075%	11,148	+54.007%
2024-02-29	6.384000	6.3840	6.1872	6.3612	-0.075%	1,779	+57.203%
2024-02-28	6.576000	6.9240	6.3612	6.3660	-1.759%	623	+57.085%
2024-02-27	6.600000	6.9480	6.4361	6.4800	-3.200%	720	+54.321%
2024-02-26	6.480000	6.7800	6.3324	6.6942	+1.427%	571	+49.383%
2024-02-23	6.360000	7.6800	6.1200	6.6000	+4.822%	12,244	+51.515%
2024-02-22	6.270000	6.7800	6.1800	6.2964	+0.826%	2,205	+58.821%
2024-02-21	6.361200	6.3612	6.2160	6.2448	-1.830%	311	+60.133%
2024-02-20	6.240000	6.5004	6.2400	6.3612	-0.962%	535	+57.203%
2024-02-16	6.480000	6.4806	6.3060	6.4230	-2.682%	694	+55.690%
2024-02-15	6.480000	6.6000	6.1200	6.6000	+1.852%	2,784	+51.515%
2024-02-14	6.240000	6.4800	6.2400	6.4800	+1.877%	964	+54.321%
2024-02-13	6.238800	6.4206	6.1200	6.3606	-1.843%	619	+57.218%
2024-02-12	6.840000	6.8400	6.3768	6.4800	-5.263%	1,323	+54.321%
2024-02-09	6.481200	6.8400	6.4800	6.8400	+5.556%	557	+46.199%
2024-02-08	6.348000	6.6000	6.2425	6.4800	+2.079%	848	+54.321%
2024-02-07	6.542400	6.5424	6.1200	6.3480	-2.037%	4,013	+57.530%
2024-02-06	6.718800	6.7188	6.3108	6.4800	-1.934%	594	+54.321%
2024-02-05	6.120000	6.6078	6.1200	6.6078	+5.691%	3,026	+51.336%
2024-02-02	6.240000	6.9588	6.2400	6.2520	-0.667%	484	+59.949%
2024-02-01	6.600000	6.6000	6.2400	6.2940	-6.323%	851	+58.881%
2024-01-31	6.487200	6.9300	6.4872	6.7188	+3.685%	198	+48.836%
2024-01-30	7.058400	7.2528	6.4800	6.4800	-8.194%	537	+54.321%
2024-01-29	6.825600	7.2600	6.1200	7.0584	+0.204%	6,390	+41.675%
2024-01-26	6.960000	7.0464	6.7056	7.0440	+1.382%	1,406	+41.965%
2024-01-25	6.690000	6.9480	6.6900	6.9480	+1.561%	688	+43.926%
2024-01-24	6.666000	6.8412	6.6660	6.8412	+2.721%	83	+46.173%
2024-01-23	6.780000	6.9480	6.6600	6.6600	+2.588%	613	+50.150%
2024-01-22	6.828000	6.8400	6.4920	6.4920	-5.054%	1,106	+54.036%
2024-01-19	6.720000	6.8400	6.4944	6.8376	+3.600%	1,380	+46.250%
2024-01-18	6.606000	6.6120	6.4800	6.6000	-3.492%	476	+51.515%
2024-01-17	6.717600	6.9480	6.6000	6.8388	+2.592%	5,672	+46.224%
2024-01-16	6.802800	6.8028	6.2472	6.6660	+2.851%	2,272	+50.015%
2024-01-12	6.492000	6.6000	6.3588	6.4812	-1.621%	3,603	+54.292%
2024-01-11	6.240000	6.5988	6.2076	6.5880	+6.128%	6,314	+51.791%
2024-01-10	6.192000	6.3366	6.1920	6.2076	+0.252%	387	+61.093%
2024-01-09	6.121200	6.4800	6.0084	6.1920	-0.769%	3,818	+61.499%
2024-01-08	6.270000	6.3330	6.1212	6.2400	-2.949%	424	+60.256%
2024-01-05	6.483600	6.4920	6.1212	6.4296	+2.018%	1,001	+55.531%
2024-01-04	6.252000	6.6960	6.2520	6.3024	-4.335%	3,193	+58.670%
2024-01-03	6.301200	6.5880	6.3012	6.5880	+3.565%	309	+51.791%
2024-01-02	6.708000	6.7668	6.3012	6.3612	-3.072%	400	+57.203%
2023-12-29	6.207600	6.7320	6.1392	6.5628	+1.278%	4,641	+52.374%
2023-12-28	6.126000	6.5232	6.1260	6.4800	+3.846%	1,893	+54.321%
2023-12-27	6.120000	6.2400	6.1200	6.2400	-0.019%	427	+60.256%
2023-12-26	6.056400	6.4800	5.8800	6.2412	-1.868%	2,712	+60.226%
2023-12-22	6.120000	6.3780	5.8800	6.3600	+1.923%	2,983	+57.233%
2023-12-21	6.060000	6.2400	6.0492	6.2400	+2.362%	1,910	+60.256%
2023-12-20	6.588000	6.6828	6.0012	6.0960	-4.006%	3,397	+64.042%
2023-12-19	6.132000	6.7200	6.0132	6.3504	+1.282%	2,370	+57.470%
2023-12-18	6.024000	6.5280	6.0240	6.2700	+4.084%	1,955	+59.490%
2023-12-15	6.012000	6.5016	6.0120	6.0240	-7.363%	2,479	+66.003%
2023-12-14	5.730000	6.5028	5.7300	6.5028	+9.254%	2,309	+53.780%
2023-12-13	5.520000	6.1200	5.2200	5.9520	+5.487%	3,603	+68.011%
2023-12-12	5.881200	6.0000	5.4000	5.6424	-7.804%	5,450	+77.230%
2023-12-11	6.300000	6.3600	5.9040	6.1200	-0.546%	225	+63.399%
2023-12-08	6.000000	6.1536	5.9424	6.1536	-1.385%	961	+62.507%
2023-12-07	5.880000	6.3600	5.8800	6.2400	+5.562%	2,385	+60.256%
2023-12-06	6.120000	6.3480	5.8800	5.9112	-4.535%	5,462	+69.170%
2023-12-05	6.240000	6.3600	6.0312	6.1920	+1.956%	2,099	+61.499%
2023-12-04	6.780000	6.8400	5.8824	6.0732	-10.425%	13,231	+64.658%
2023-12-01	6.480000	7.0800	6.4800	6.7800	+5.097%	5,400	+47.493%
2023-11-30	6.223200	6.4512	6.0060	6.4512	+8.584%	5,008	+55.010%
2023-11-29	5.928000	6.6000	5.9280	5.9412	-3.074%	379	+68.316%

.dark-mode .spsBqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .spsBqf{ color: #333333; background-color: white; border: 2px solid #333333; }CEADCEA Industries Inc. Common Stockstock NASDAQ

CEAD
CEA Industries Inc. Common Stock
stock NASDAQ