Dark

CEADW
CEA Industries Inc. Warrant
stock NASDAQ

Inactive

Jun 12, 2025

0.0250USD+57.233%(+0.0091)2,427

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-12	0.020200	0.025000	0.020200	0.025000	+57.233%	2,427	0.000%
2025-05-27	0.025000	0.025000	0.015900	0.015900	-35.102%	866	+57.233%
2025-05-23	0.015600	0.024500	0.015600	0.024500	+58.065%	1,216	+2.041%
2025-05-22	0.023800	0.023800	0.015500	0.015500	-34.322%	17,000	+61.290%
2025-05-19	0.023700	0.023700	0.023600	0.023600	-0.840%	1,227	+5.932%
2025-05-14	0.023800	0.023800	0.023800	0.023800	+46.687%	106	+5.042%
2025-05-13	0.014100	0.016225	0.014100	0.016225	-24.783%	2,232	+54.083%
2025-05-12	0.023700	0.023700	0.021571	0.021571	-9.366%	2,995	+15.896%
2025-05-09	0.019200	0.023800	0.019200	0.023800	+83.077%	7,179	+5.042%
2025-05-01	0.015000	0.015000	0.013000	0.013000	-45.833%	10,000	+92.308%
2025-04-24	0.024000	0.024000	0.024000	0.024000	+63.254%	419	+4.167%
2025-04-14	0.017500	0.019250	0.014701	0.014701	+0.692%	3,400	+70.056%
2025-03-20	0.014600	0.014600	0.014600	0.014600	-38.655%	3,020	+71.233%
2025-03-17	0.017800	0.023800	0.017800	0.023800	-4.032%	226	+5.042%
2025-03-13	0.024900	0.024900	0.023600	0.024800	-0.402%	2,500	+0.806%
2025-03-10	0.015100	0.024900	0.015100	0.024900	-0.400%	34,647	+0.402%
2025-03-07	0.025000	0.025000	0.025000	0.025000	+0.402%	921	0.000%
2025-03-04	0.024049	0.025000	0.023100	0.024900	-0.400%	6,872	+0.402%
2025-02-28	0.025000	0.025000	0.025000	0.025000	-0.794%	102	0.000%
2025-02-25	0.025000	0.025200	0.025000	0.025200	-6.320%	1,100	-0.794%
2025-02-24	0.020300	0.029300	0.013500	0.026900	+1.128%	7,058	-7.063%
2025-02-21	0.027500	0.027500	0.026600	0.026600	-13.916%	3,000	-6.015%
2025-02-20	0.032000	0.033000	0.030000	0.030900	-10.951%	25,101	-19.094%
2025-02-19	0.030000	0.034800	0.027500	0.034700	+19.655%	3,675	-27.954%
2025-02-18	0.031700	0.031700	0.029000	0.029000	-13.690%	14,315	-13.793%
2025-02-14	0.033400	0.039400	0.025649	0.033600	+12.281%	355,468	-25.595%
2025-02-13	0.022000	0.037100	0.018500	0.029925	+24.688%	122,835	-16.458%
2025-02-12	0.020000	0.030000	0.016800	0.024000	+100.000%	302,461	+4.167%
2025-02-11	0.012000	0.012000	0.012000	0.012000	-23.790%	100	+108.333%
2025-02-10	0.017399	0.017500	0.015746	0.015746	-12.034%	12,739	+58.770%
2025-02-07	0.020000	0.020950	0.012500	0.017900	-5.291%	31,237	+39.665%
2025-02-06	0.018900	0.018900	0.018900	0.018900	+23.529%	800	+32.275%
2025-02-04	0.015300	0.015300	0.015300	0.015300	-12.571%	3,250	+63.399%
2025-02-03	0.017099	0.018900	0.017099	0.017500	+17.450%	9,628	+42.857%
2025-01-29	0.013550	0.014900	0.013550	0.014900	-3.247%	6,810	+67.785%
2025-01-28	0.015400	0.015400	0.015400	0.015400	+3.356%	370	+62.338%
2025-01-27	0.012100	0.015700	0.012100	0.014900	+11.610%	27,939	+67.785%
2025-01-24	0.012100	0.013350	0.012100	0.013350	-23.714%	22,550	+87.266%
2025-01-22	0.017500	0.017500	0.017500	0.017500	+35.659%	1,200	+42.857%
2025-01-21	0.011700	0.012900	0.011700	0.012900	+30.303%	825	+93.798%
2025-01-17	0.013200	0.013200	0.009900	0.009900	-46.774%	41,900	+152.525%
2025-01-16	0.020000	0.021900	0.018500	0.018600	+3.333%	88,250	+34.409%
2025-01-15	0.018000	0.018000	0.018000	0.018000	+38.462%	300	+38.889%
2025-01-14	0.013000	0.013000	0.013000	0.013000	-25.287%	666	+92.308%
2025-01-13	0.020000	0.020000	0.017400	0.017400	+16.000%	16,200	+43.678%
2025-01-10	0.015000	0.015000	0.014900	0.015000	0.000%	4,532	+66.667%
2025-01-08	0.019500	0.019500	0.015000	0.015000	+20.308%	1,954	+66.667%
2025-01-07	0.014300	0.015000	0.012468	0.012468	-16.880%	8,295	+100.513%
2025-01-06	0.014900	0.015000	0.014900	0.015000	+0.671%	5,275	+66.667%
2025-01-03	0.012600	0.016200	0.012549	0.014900	-0.667%	75,771	+67.785%
2025-01-02	0.014900	0.015000	0.010100	0.015000	+50.000%	78,297	+66.667%
2024-12-30	0.010000	0.010000	0.010000	0.010000	-20.000%	30,422	+150.000%
2024-12-27	0.009900	0.012500	0.009900	0.012500	+27.551%	29,198	+100.000%
2024-12-26	0.006000	0.009900	0.006000	0.009800	+157.895%	8,284	+155.102%
2024-12-24	0.013000	0.013000	0.003000	0.003800	-61.616%	87,383	+557.895%
2024-12-23	0.013000	0.017500	0.009900	0.009900	-22.047%	98,025	+152.525%
2024-12-18	0.012700	0.012700	0.012700	0.012700	0.000%	4,900	+96.850%
2024-12-17	0.022000	0.028600	0.012700	0.012700	-42.273%	5,831	+96.850%
2024-12-16	0.022000	0.024550	0.022000	0.022000	-26.667%	18,281	+13.636%
2024-12-13	0.026300	0.030000	0.020000	0.030000	+47.783%	2,296	-16.667%
2024-12-12	0.019500	0.030000	0.019500	0.020300	+1.500%	13,800	+23.153%
2024-12-11	0.015000	0.027000	0.015000	0.020000	+28.205%	2,410	+25.000%
2024-12-10	0.015600	0.015600	0.015500	0.015600	+30.000%	753	+60.256%
2024-12-09	0.012000	0.012000	0.012000	0.012000	-59.596%	200	+108.333%
2024-12-06	0.033800	0.048200	0.029700	0.029700	+14.231%	10,871	-15.825%
2024-12-05	0.026000	0.026000	0.026000	0.026000	-13.333%	124	-3.846%
2024-12-04	0.011100	0.058500	0.011100	0.030000	+229.670%	87,428	-16.667%
2024-12-03	0.008500	0.011100	0.008500	0.009100	-17.818%	5,857	+174.725%
2024-12-02	0.011073	0.011073	0.009749	0.011073	+40.165%	16,300	+125.774%
2024-11-26	0.008700	0.008700	0.007900	0.007900	-34.167%	120,459	+216.456%
2024-11-25	0.012000	0.012000	0.012000	0.012000	+37.931%	1,200	+108.333%
2024-11-21	0.013700	0.014900	0.008700	0.008700	+1.163%	4,205	+187.356%
2024-10-29	0.008600	0.008600	0.008600	0.008600	+1.058%	2,000	+190.698%
2024-10-28	0.008510	0.008510	0.008510	0.008510	-29.083%	1,000	+193.772%
2024-10-25	0.012000	0.012000	0.011800	0.012000	+12.150%	20,524	+108.333%
2024-10-16	0.010600	0.010700	0.010600	0.010700	+17.582%	800	+133.645%
2024-10-10	0.009100	0.009100	0.009100	0.009100	+19.737%	200	+174.725%
2024-10-03	0.024600	0.024600	0.007600	0.007600	-69.721%	2,016	+228.947%
2024-09-27	0.019700	0.028500	0.019700	0.025100	+292.188%	6,223	-0.398%
2024-09-26	0.006300	0.006400	0.006300	0.006400	+3.226%	6,000	+290.625%
2024-09-24	0.006600	0.006600	0.006200	0.006200	+1.639%	29,000	+303.226%
2024-09-16	0.006100	0.006100	0.006100	0.006100	-65.537%	4,000	+309.836%
2024-09-10	0.021500	0.021900	0.017700	0.017700	0.000%	5,566	+41.243%
2024-09-09	0.017700	0.017700	0.017700	0.017700	0.000%	6,000	+41.243%
2024-09-03	0.017700	0.017700	0.017700	0.017700	+26.429%	100	+41.243%
2024-08-30	0.013800	0.014000	0.013800	0.014000	-2.098%	4,511	+78.571%
2024-08-27	0.011000	0.014300	0.011000	0.014300	+30.000%	3,400	+74.825%
2024-08-23	0.011000	0.011000	0.011000	0.011000	0.000%	2,489	+127.273%
2024-08-22	0.005500	0.011000	0.005500	0.011000	+100.000%	44,700	+127.273%
2024-08-21	0.005500	0.005500	0.005499	0.005500	-21.429%	16,400	+354.545%
2024-08-20	0.010000	0.010000	0.007000	0.007000	-30.000%	10,000	+257.143%
2024-08-19	0.010000	0.010000	0.010000	0.010000	0.000%	2,550	+150.000%
2024-08-07	0.010000	0.010000	0.010000	0.010000	-4.762%	208	+150.000%
2024-08-06	0.010500	0.010500	0.010500	0.010500	-36.842%	1,000	+138.095%
2024-08-05	0.017500	0.017500	0.016625	0.016625	-25.781%	2,500	+50.376%
2024-08-02	0.022400	0.022400	0.022000	0.022400	+1.818%	121,765	+11.607%
2024-08-01	0.023000	0.023000	0.022000	0.022000	+109.324%	8,246	+13.636%
2024-07-24	0.010510	0.010510	0.010510	0.010510	+0.095%	575	+137.869%
2024-07-23	0.010500	0.010500	0.010500	0.010500	0.000%	2,650	+138.095%
2024-07-22	0.010500	0.010500	0.010500	0.010500	0.000%	400	+138.095%
2024-07-19	0.010500	0.010500	0.010500	0.010500	0.000%	6,008	+138.095%
2024-07-17	0.011000	0.011000	0.010500	0.010500	+3.960%	700	+138.095%
2024-07-15	0.010100	0.010100	0.010100	0.010100	-49.500%	1,200	+147.525%
2024-07-12	0.021899	0.023000	0.020000	0.020000	+33.333%	30,538	+25.000%
2024-06-28	0.015000	0.015100	0.015000	0.015000	-29.907%	1,641	+66.667%
2024-06-27	0.015000	0.021400	0.015000	0.021400	-1.835%	500	+16.822%
2024-06-26	0.015000	0.022000	0.015000	0.021800	-5.217%	1,700	+14.679%
2024-06-21	0.024000	0.024000	0.023000	0.023000	+53.333%	520	+8.696%
2024-06-06	0.021900	0.021900	0.015000	0.015000	-24.433%	603	+66.667%
2024-06-05	0.029000	0.029000	0.019850	0.019850	+94.608%	2,677	+25.945%
2024-05-22	0.010200	0.010200	0.010200	0.010200	0.000%	2,000	+145.098%
2024-05-06	0.010100	0.010200	0.010100	0.010200	-19.048%	2,000	+145.098%
2024-04-26	0.035000	0.035000	0.012600	0.012600	-26.316%	210	+98.413%
2024-04-19	0.017000	0.017100	0.017000	0.017100	-67.736%	1,010	+46.199%
2024-04-18	0.010000	0.055000	0.010000	0.053000	+6.000%	21,100	-52.830%
2024-04-17	0.003900	0.050000	0.003900	0.050000	+400.000%	31,663	-50.000%
2024-04-16	0.007500	0.010000	0.007500	0.010000	+35.135%	1,522	+150.000%
2024-04-12	0.006350	0.007500	0.006350	0.007400	-1.333%	1,817	+237.838%
2024-04-11	0.005100	0.007500	0.005000	0.007500	-5.063%	219,510	+233.333%
2024-04-10	0.007900	0.007900	0.007900	0.007900	-21.000%	5,363	+216.456%
2024-04-05	0.010000	0.010100	0.007800	0.010000	0.000%	65,050	+150.000%
2024-04-02	0.010000	0.010100	0.010000	0.010000	0.000%	7,706	+150.000%
2024-04-01	0.010000	0.013000	0.010000	0.010000	-23.077%	6,900	+150.000%
2024-03-28	0.013000	0.013000	0.013000	0.013000	+0.008%	225	+92.308%
2024-03-25	0.011500	0.013000	0.011500	0.012999	+66.654%	9,810	+92.322%
2024-03-21	0.009100	0.009100	0.007800	0.007800	+1.299%	4,238	+220.513%
2024-03-18	0.007700	0.007700	0.007700	0.007700	-40.769%	1,500	+224.675%
2024-03-07	0.013000	0.013000	0.013000	0.013000	+18.182%	1,500	+92.308%
2024-03-06	0.013000	0.013000	0.011000	0.011000	-9.836%	20,100	+127.273%
2024-03-04	0.011550	0.012200	0.011550	0.012200	+10.909%	15,070	+104.918%
2024-02-28	0.011000	0.011000	0.011000	0.011000	-7.563%	1,302	+127.273%
2024-02-26	0.012000	0.012000	0.011900	0.011900	0.000%	650	+110.084%
2024-02-23	0.012000	0.012000	0.011900	0.011900	0.000%	1,976	+110.084%
2024-02-22	0.011900	0.012000	0.011900	0.011900	0.000%	542	+110.084%
2024-02-21	0.011900	0.011900	0.011900	0.011900	0.000%	300	+110.084%
2024-02-20	0.012000	0.012000	0.011083	0.011900	+40.000%	2,820	+110.084%
2024-02-16	0.008500	0.008500	0.008500	0.008500	-29.167%	10,000	+194.118%
2024-02-13	0.012000	0.012000	0.012000	0.012000	+0.840%	150	+108.333%
2024-02-08	0.012000	0.012000	0.007500	0.011900	+58.667%	14,894	+110.084%
2024-02-07	0.008992	0.008992	0.007500	0.007500	-41.406%	12,393	+233.333%
2024-02-06	0.010000	0.012900	0.010000	0.012800	0.000%	15,600	+95.313%
2024-02-05	0.012900	0.012900	0.008100	0.012800	-0.775%	5,038	+95.313%
2024-02-02	0.012800	0.013000	0.008000	0.012900	+29.000%	29,574	+93.798%
2024-02-01	0.010000	0.010000	0.010000	0.010000	0.000%	19,070	+150.000%
2024-01-31	0.010000	0.010000	0.010000	0.010000	0.000%	23,000	+150.000%
2024-01-30	0.010000	0.010000	0.010000	0.010000	0.000%	19,100	+150.000%
2024-01-29	0.010000	0.010001	0.010000	0.010000	0.000%	28,294	+150.000%
2024-01-25	0.010000	0.010000	0.010000	0.010000	0.000%	17,435	+150.000%
2024-01-19	0.010000	0.010000	0.010000	0.010000	+75.439%	26,000	+150.000%
2024-01-17	0.010000	0.010000	0.005700	0.005700	-43.000%	495	+338.596%
2024-01-16	0.010000	0.010000	0.010000	0.010000	+127.273%	31,305	+150.000%
2024-01-10	0.010000	0.010000	0.004400	0.004400	+15.789%	326	+468.182%
2024-01-02	0.003800	0.003800	0.003800	0.003800	0.000%	426	+557.895%
2023-12-29	0.003600	0.003800	0.003600	0.003800	+8.571%	6,617	+557.895%
2023-12-28	0.003300	0.003600	0.003300	0.003500	+6.061%	20,000	+614.286%
2023-12-27	0.003400	0.005400	0.003300	0.003300	-2.941%	20,950	+657.576%
2023-12-26	0.003700	0.012200	0.003300	0.003400	-32.000%	26,050	+635.294%
2023-12-22	0.003000	0.005000	0.003000	0.005000	+25.000%	21,400	+400.000%
2023-12-21	0.005100	0.006000	0.002600	0.004000	-42.857%	119,300	+525.000%
2023-12-20	0.008500	0.008500	0.006900	0.007000	-34.579%	196,910	+257.143%
2023-12-19	0.006900	0.011200	0.006900	0.010700	+55.072%	103,756	+133.645%
2023-12-15	0.013000	0.013000	0.006600	0.006900	-46.923%	40,515	+262.319%
2023-12-14	0.014850	0.014850	0.013000	0.013000	-7.808%	3,947	+92.308%
2023-12-13	0.015000	0.015000	0.014000	0.014101	-7.837%	4,400	+77.292%
2023-12-12	0.015599	0.015599	0.015100	0.015300	-1.923%	1,000	+63.399%
2023-12-08	0.018349	0.018349	0.015600	0.015600	-25.714%	14,640	+60.256%
2023-12-06	0.015100	0.021000	0.015000	0.021000	+35.484%	2,228	+19.048%
2023-11-29	0.023000	0.023000	0.015500	0.015500	-22.889%	4,421	+61.290%
2023-11-27	0.026000	0.026000	0.020101	0.020101	-22.089%	300	+24.372%
2023-11-16	0.024000	0.025900	0.024000	0.025800	+67.532%	1,385	-3.101%
2023-11-13	0.015200	0.015500	0.015000	0.015400	0.000%	4,400	+62.338%
2023-11-10	0.015200	0.016700	0.015200	0.015400	-23.000%	2,275	+62.338%
2023-11-09	0.025000	0.025000	0.020000	0.020000	+5.263%	15,600	+25.000%
2023-11-08	0.019000	0.019000	0.015100	0.019000	+25.000%	3,999	+31.579%
2023-11-03	0.018051	0.018051	0.015200	0.015200	-6.005%	2,406	+64.474%
2023-11-02	0.021999	0.021999	0.016000	0.016171	-44.167%	8,937	+54.598%
2023-11-01	0.029251	0.029251	0.023500	0.028963	+3.439%	2,700	-13.683%
2023-10-23	0.026900	0.028100	0.026900	0.028000	+19.149%	2,700	-10.714%
2023-10-20	0.024500	0.024500	0.023500	0.023500	-4.472%	3,700	+6.383%
2023-10-18	0.024500	0.024600	0.024500	0.024600	0.000%	631	+1.626%
2023-10-16	0.024600	0.024600	0.024600	0.024600	-27.647%	400	+1.626%
2023-10-10	0.038800	0.038800	0.034000	0.034000	+44.068%	302	-26.471%
2023-10-02	0.023500	0.024800	0.023500	0.023600	+18.000%	400	+5.932%
2023-09-27	0.030000	0.030000	0.015000	0.020000	-33.555%	3,358	+25.000%
2023-09-26	0.030100	0.030100	0.030100	0.030100	-19.733%	300	-16.944%
2023-09-25	0.037500	0.037500	0.037500	0.037500	+7.143%	500	-33.333%
2023-09-13	0.030300	0.035000	0.030300	0.035000	+16.279%	800	-28.571%
2023-09-12	0.035101	0.047500	0.030100	0.030100	-19.303%	10,536	-16.944%
2023-09-08	0.035000	0.037300	0.035000	0.037300	-9.466%	1,800	-32.976%
2023-09-07	0.041100	0.041200	0.041100	0.041200	+1.857%	1,248	-39.320%
2023-09-06	0.060450	0.060450	0.040449	0.040449	-46.068%	1,687	-38.194%
2023-08-31	0.075000	0.075000	0.075000	0.075000	+114.286%	749	-66.667%
2023-08-28	0.035000	0.035000	0.035000	0.035000	0.000%	810	-28.571%
2023-08-24	0.035600	0.035600	0.035000	0.035000	-29.648%	11,500	-28.571%
2023-08-15	0.049850	0.049850	0.049750	0.049750	+24.375%	707	-49.749%
2023-08-14	0.040000	0.040101	0.040000	0.040000	-0.249%	1,031	-37.500%
2023-08-10	0.030000	0.040100	0.030000	0.040100	0.000%	5,200	-37.656%
2023-08-07	0.050000	0.050000	0.040000	0.040100	-10.889%	6,795	-37.656%
2023-08-03	0.040100	0.045000	0.040100	0.045000	+13.350%	1,000	-44.444%
2023-08-02	0.035100	0.039800	0.035100	0.039700	-14.069%	600	-37.028%
2023-08-01	0.040000	0.046200	0.035000	0.046200	+2.667%	11,155	-45.887%
2023-07-24	0.045101	0.045101	0.045000	0.045000	+12.500%	3,452	-44.444%
2023-07-21	0.040000	0.040000	0.040000	0.040000	-0.249%	2,500	-37.500%
2023-07-20	0.040100	0.040100	0.040100	0.040100	+6.366%	300	-37.656%
2023-07-19	0.037500	0.037900	0.035500	0.037700	-5.750%	16,190	-33.687%
2023-07-17	0.040000	0.040000	0.040000	0.040000	0.000%	400	-37.500%
2023-07-14	0.037500	0.040000	0.037500	0.040000	-8.046%	2,200	-37.500%
2023-07-13	0.040000	0.044500	0.040000	0.043500	+8.750%	6,204	-42.529%
2023-07-12	0.040000	0.040000	0.037500	0.040000	+6.411%	9,002	-37.500%
2023-07-11	0.038700	0.038700	0.037500	0.037590	-7.414%	800	-33.493%
2023-07-10	0.053500	0.053500	0.040600	0.040600	+1.500%	2,102	-38.424%
2023-07-06	0.040000	0.040100	0.040000	0.040000	0.000%	7,000	-37.500%
2023-07-05	0.053500	0.056800	0.040000	0.040000	+13.960%	4,582	-37.500%
2023-06-29	0.035000	0.035100	0.035000	0.035100	0.000%	2,000	-28.775%
2023-06-28	0.035100	0.038200	0.035000	0.035100	-11.139%	2,100	-28.775%
2023-06-27	0.040100	0.040100	0.037550	0.039500	-1.250%	2,230	-36.709%
2023-06-26	0.039600	0.040000	0.039600	0.040000	+3.359%	2,100	-37.500%
2023-06-23	0.054300	0.054300	0.038700	0.038700	-3.250%	1,082	-35.401%
2023-06-22	0.036500	0.040000	0.035000	0.040000	+14.286%	5,800	-37.500%
2023-06-21	0.035100	0.035100	0.035000	0.035000	0.000%	1,071	-28.571%
2023-06-20	0.035000	0.068300	0.035000	0.035000	-13.366%	12,171	-28.571%
2023-06-16	0.044000	0.044000	0.040000	0.040400	+16.092%	15,922	-38.119%
2023-06-13	0.040000	0.040000	0.034800	0.034800	-13.000%	16,860	-28.161%
2023-06-12	0.040000	0.040000	0.040000	0.040000	0.000%	1,113	-37.500%
2023-06-09	0.040000	0.040000	0.040000	0.040000	-11.111%	3,000	-37.500%
2023-06-07	0.045000	0.045000	0.045000	0.045000	-10.180%	14,637	-44.444%
2023-06-06	0.050100	0.050100	0.050100	0.050100	-15.798%	300	-50.100%
2023-06-05	0.049600	0.059500	0.049600	0.059500	+20.202%	800	-57.983%
2023-06-01	0.049600	0.049600	0.049500	0.049500	+9.756%	200	-49.495%
2023-05-30	0.050000	0.050000	0.045000	0.045100	-9.800%	13,588	-44.568%
2023-05-25	0.050000	0.050000	0.050000	0.050000	-0.200%	2,000	-50.000%
2023-05-23	0.059800	0.060000	0.050100	0.050100	+0.200%	10,300	-50.100%
2023-05-22	0.050100	0.058019	0.050000	0.050000	-0.990%	4,400	-50.000%
2023-05-19	0.055000	0.055000	0.050500	0.050500	-8.182%	1,000	-50.495%
2023-05-18	0.050400	0.055000	0.050400	0.055000	+10.000%	240	-54.545%
2023-05-15	0.060000	0.079500	0.050000	0.050000	-4.943%	2,550	-50.000%
2023-05-12	0.080000	0.080000	0.052600	0.052600	-10.085%	680	-52.471%
2023-05-11	0.086200	0.090200	0.053600	0.058500	-16.429%	1,869	-57.265%
2023-05-10	0.061600	0.086600	0.052000	0.070000	-32.432%	5,124	-64.286%
2023-05-09	0.052700	0.133700	0.050100	0.103600	+38.133%	11,507	-75.869%
2023-05-08	0.055200	0.075000	0.050000	0.075000	+25.000%	11,942	-66.667%
2023-05-05	0.060000	0.060000	0.060000	0.060000	+19.522%	2,000	-58.333%
2023-05-04	0.050000	0.050300	0.050000	0.050200	+0.400%	4,450	-50.199%
2023-05-03	0.050000	0.050000	0.050000	0.050000	-16.667%	1,044	-50.000%
2023-05-02	0.104200	0.104200	0.050000	0.060000	-14.286%	3,890	-58.333%
2023-05-01	0.050000	0.070000	0.050000	0.070000	+40.000%	528	-64.286%
2023-04-28	0.050000	0.050000	0.050000	0.050000	0.000%	1,500	-50.000%
2023-04-27	0.060000	0.060000	0.050000	0.050000	-13.644%	1,600	-50.000%
2023-04-24	0.057900	0.057900	0.057900	0.057900	-3.500%	1,100	-56.822%
2023-04-20	0.060000	0.060000	0.049899	0.060000	+33.333%	70,208	-58.333%
2023-04-19	0.059899	0.059899	0.045000	0.045000	-26.350%	45,605	-44.444%
2023-04-18	0.066251	0.066251	0.060000	0.061100	-6.000%	7,128	-59.083%
2023-04-17	0.065100	0.065100	0.065000	0.065000	0.000%	617	-61.538%
2023-04-14	0.069800	0.070000	0.065000	0.065000	-7.143%	10,603	-61.538%
2023-04-11	0.081100	0.081200	0.070000	0.070000	-22.481%	4,087	-64.286%
2023-04-06	0.094800	0.099100	0.089600	0.090300	-9.246%	1,900	-72.315%
2023-04-05	0.070000	0.099500	0.070000	0.099500	+42.143%	299	-74.874%
2023-04-04	0.077900	0.096300	0.061201	0.070000	-11.728%	2,008	-64.286%
2023-03-31	0.099300	0.099300	0.079300	0.079300	-3.528%	3,286	-68.474%
2023-03-30	0.096000	0.129800	0.082200	0.082200	+3.008%	2,555	-69.586%
2023-03-29	0.075500	0.144000	0.047000	0.079800	-19.799%	31,941	-68.672%
2023-03-28	0.099500	0.099500	0.099500	0.099500	-0.500%	500	-74.874%
2023-03-27	0.100000	0.100000	0.100000	0.100000	+54.321%	100	-75.000%
2023-03-24	0.070000	0.070000	0.064800	0.064800	+8.180%	7,128	-61.420%
2023-03-23	0.056200	0.059900	0.056200	0.059900	+8.909%	373	-58.264%
2023-03-22	0.070001	0.070001	0.035200	0.055000	-36.708%	16,060	-54.545%
2023-03-20	0.072500	0.116000	0.070000	0.086899	+19.861%	4,300	-71.231%
2023-03-15	0.072500	0.072500	0.072500	0.072500	0.000%	343	-65.517%
2023-03-14	0.075000	0.075000	0.072500	0.072500	0.000%	1,890	-65.517%
2023-03-13	0.072600	0.072600	0.072500	0.072500	-3.333%	2,800	-65.517%
2023-03-10	0.085000	0.085000	0.071700	0.075000	-12.075%	34,864	-66.667%
2023-03-09	0.091700	0.091700	0.085300	0.085300	-5.850%	15,588	-70.692%
2023-03-08	0.095000	0.095100	0.090600	0.090600	-4.732%	2,661	-72.406%
2023-03-07	0.120000	0.120000	0.090000	0.095100	-38.645%	38,781	-73.712%
2023-03-06	0.155000	0.155000	0.155000	0.155000	+29.167%	1,040	-83.871%
2023-02-23	0.120000	0.120000	0.120000	0.120000	-9.435%	1,200	-79.167%
2023-02-13	0.132501	0.132501	0.132501	0.132501	+1.924%	200	-81.132%
2023-02-10	0.130000	0.130000	0.130000	0.130000	-16.129%	328	-80.769%
2023-02-08	0.145000	0.155000	0.145000	0.155000	+10.714%	1,051	-83.871%
2023-02-03	0.120000	0.140000	0.110000	0.140000	+13.086%	6,515	-82.143%
2023-02-02	0.129601	0.138500	0.123800	0.123800	+11.431%	5,000	-79.806%
2023-01-31	0.111100	0.111100	0.111100	0.111100	+1.000%	120	-77.498%
2023-01-27	0.110000	0.110000	0.110000	0.110000	+22.222%	548	-77.273%
2023-01-26	0.100000	0.118600	0.090000	0.090000	-18.182%	14,393	-72.222%
2023-01-25	0.110000	0.110000	0.110000	0.110000	-8.333%	846	-77.273%
2023-01-24	0.120000	0.120000	0.120000	0.120000	0.000%	392	-79.167%
2023-01-19	0.110100	0.120000	0.110100	0.120000	+0.083%	4,077	-79.167%
2023-01-13	0.120000	0.120000	0.119900	0.119900	+31.325%	2,000	-79.149%
2023-01-12	0.100000	0.100000	0.091300	0.091300	-23.917%	5,059	-72.618%
2023-01-10	0.120000	0.120000	0.120000	0.120000	+9.091%	479	-79.167%
2023-01-09	0.110000	0.110000	0.110000	0.110000	+9.563%	10,056	-77.273%
2023-01-06	0.100399	0.100399	0.100399	0.100399	+0.399%	7,364	-75.099%
2023-01-05	0.110000	0.110000	0.100000	0.100000	-9.091%	10,236	-75.000%
2023-01-04	0.109950	0.110000	0.099999	0.110000	+22.222%	5,081	-77.273%
2022-12-30	0.090000	0.091100	0.090000	0.090000	0.000%	13,483	-72.222%
2022-12-28	0.090000	0.090000	0.090000	0.090000	-18.145%	720	-72.222%
2022-12-27	0.100000	0.119950	0.090000	0.109950	+2.184%	3,571	-77.262%
2022-12-21	0.107600	0.107600	0.107600	0.107600	-17.231%	120	-76.766%
2022-12-20	0.104300	0.130000	0.104300	0.130000	-13.333%	51,384	-80.769%
2022-12-07	0.120000	0.149999	0.114000	0.149999	+8.932%	9,904	-83.333%
2022-12-06	0.137600	0.137700	0.137600	0.137700	-8.200%	200	-81.845%
2022-12-05	0.131200	0.150100	0.131200	0.150000	+3.448%	8,366	-83.333%
2022-12-02	0.145000	0.145000	0.145000	0.145000	+11.538%	1,075	-82.759%
2022-12-01	0.150000	0.150000	0.130000	0.130000	+8.333%	2,500	-80.769%
2022-11-30	0.131100	0.131200	0.120000	0.120000	+9.091%	2,200	-79.167%
2022-11-21	0.128800	0.128800	0.110000	0.110000	-4.348%	13,217	-77.273%
2022-11-18	0.120000	0.120100	0.115000	0.115000	-30.303%	19,100	-78.261%
2022-11-17	0.150000	0.165000	0.150000	0.165000	-5.660%	9,000	-84.848%
2022-11-15	0.167500	0.174899	0.167500	0.174899	+36.372%	1,102	-85.706%
2022-11-14	0.120001	0.128251	0.120000	0.128251	-19.843%	1,910	-80.507%
2022-11-10	0.160000	0.160100	0.160000	0.160000	+33.333%	610	-84.375%
2022-11-09	0.130000	0.139250	0.120000	0.120000	-36.842%	4,600	-79.167%
2022-10-31	0.190000	0.190000	0.190000	0.190000	+11.765%	408	-86.842%
2022-10-27	0.170000	0.170000	0.170000	0.170000	+6.250%	131	-85.294%
2022-10-25	0.150000	0.160000	0.120098	0.160000	+0.439%	18,172	-84.375%
2022-10-19	0.190000	0.191601	0.136000	0.159300	-16.114%	53,611	-84.306%
2022-10-17	0.170000	0.190000	0.116600	0.189900	+26.600%	7,400	-86.835%
2022-10-14	0.150000	0.150000	0.150000	0.150000	-0.067%	3,396	-83.333%
2022-10-13	0.170000	0.170200	0.130600	0.150100	-11.706%	36,178	-83.344%
2022-10-11	0.110000	0.170000	0.110000	0.170000	+1.130%	7,167	-85.294%
2022-10-06	0.160000	0.168100	0.159000	0.168100	+40.083%	15,720	-85.128%
2022-10-05	0.112200	0.140000	0.110000	0.120000	-19.947%	15,346	-79.167%
2022-10-04	0.120000	0.150000	0.113400	0.149900	-0.067%	4,800	-83.322%
2022-09-30	0.150000	0.150000	0.150000	0.150000	+6.762%	1,223	-83.333%
2022-09-29	0.140000	0.147750	0.130000	0.140500	-12.188%	7,539	-82.206%
2022-09-26	0.139900	0.167600	0.139900	0.160000	+18.519%	3,346	-84.375%
2022-09-21	0.138000	0.140000	0.127499	0.135000	+4.248%	10,411	-81.481%
2022-09-20	0.129499	0.129499	0.129499	0.129499	-7.368%	800	-80.695%
2022-09-16	0.140001	0.145100	0.125000	0.139800	+15.537%	12,300	-82.117%
2022-09-15	0.125000	0.155000	0.120000	0.121000	-21.935%	34,842	-79.339%
2022-09-14	0.165000	0.170000	0.130000	0.155000	-6.003%	55,750	-83.871%
2022-09-13	0.164899	0.164899	0.164899	0.164899	+13.723%	1,000	-84.839%
2022-09-12	0.145000	0.145000	0.145000	0.145000	-3.333%	1,030	-82.759%
2022-09-09	0.165000	0.165000	0.140000	0.150000	-9.035%	43,600	-83.333%
2022-09-07	0.164770	0.164899	0.153499	0.164899	-7.308%	7,055	-84.839%
2022-09-06	0.150000	0.178000	0.145000	0.177900	+11.327%	16,652	-85.947%
2022-09-02	0.152000	0.160000	0.140000	0.159800	-2.769%	44,050	-84.355%
2022-09-01	0.189000	0.189000	0.155000	0.164351	+0.336%	11,500	-84.789%
2022-08-31	0.178000	0.178000	0.150000	0.163800	+9.200%	24,364	-84.737%
2022-08-30	0.180000	0.180000	0.150000	0.150000	-16.667%	71,000	-83.333%
2022-08-29	0.162000	0.180100	0.150800	0.180000	+5.945%	40,894	-86.111%
2022-08-26	0.170000	0.170100	0.169899	0.169900	-10.579%	22,276	-85.285%
2022-08-25	0.190000	0.190000	0.150000	0.190000	+18.750%	33,228	-86.842%
2022-08-24	0.180000	0.180000	0.160000	0.160000	+3.226%	28,805	-84.375%
2022-08-23	0.212500	0.212500	0.150101	0.155000	-6.061%	48,394	-83.871%
2022-08-22	0.162000	0.210000	0.140000	0.165000	-26.667%	80,558	-84.848%
2022-08-19	0.180000	0.225000	0.165100	0.225000	+3.496%	30,992	-88.889%
2022-08-18	0.180000	0.226001	0.180000	0.217400	+35.875%	21,763	-88.500%
2022-08-17	0.160000	0.160500	0.160000	0.160000	-13.467%	15,002	-84.375%
2022-08-16	0.161100	0.184900	0.160000	0.184900	+8.765%	17,324	-86.479%
2022-08-15	0.217800	0.217800	0.167100	0.170000	-3.955%	8,320	-85.294%
2022-08-11	0.177201	0.180000	0.177000	0.177000	+4.734%	6,702	-85.876%
2022-08-10	0.169000	0.199999	0.169000	0.169000	-13.378%	23,927	-85.207%
2022-08-09	0.210000	0.210000	0.190000	0.195101	+12.580%	23,204	-87.186%
2022-08-08	0.240000	0.240000	0.173300	0.173300	-27.490%	6,650	-85.574%
2022-08-05	0.180100	0.249500	0.180000	0.239000	+6.222%	25,303	-89.540%
2022-08-04	0.225000	0.225000	0.225000	0.225000	-5.462%	1,700	-88.889%
2022-08-03	0.255000	0.289000	0.224500	0.238000	-8.426%	70,216	-89.496%
2022-08-02	0.280000	0.280000	0.235050	0.259900	-0.154%	819	-90.381%
2022-08-01	0.255000	0.260300	0.250000	0.260300	+3.995%	2,801	-90.396%
2022-07-29	0.250000	0.250300	0.250000	0.250300	-14.398%	1,000	-90.012%
2022-07-28	0.280000	0.292399	0.180000	0.292399	+0.827%	13,876	-91.450%
2022-07-27	0.290000	0.290000	0.290000	0.290000	+2.983%	466	-91.379%
2022-07-26	0.294000	0.294000	0.180000	0.281600	-0.412%	20,254	-91.122%
2022-07-25	0.180100	0.282766	0.180100	0.282766	+23.156%	3,801	-91.159%
2022-07-22	0.251000	0.251000	0.229600	0.229600	-4.333%	1,564	-89.111%
2022-07-21	0.220100	0.299900	0.220100	0.240000	-12.664%	4,506	-89.583%
2022-07-20	0.250000	0.296500	0.250000	0.274800	+14.452%	4,391	-90.902%
2022-07-19	0.210000	0.268000	0.210000	0.240100	+14.333%	40,814	-89.588%
2022-07-18	0.309900	0.309900	0.210000	0.210000	+13.575%	16,557	-88.095%

.dark-mode .kDxmmJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDxmmJ{ color: #333333; background-color: white; border: 2px solid #333333; }CEADWCEA Industries Inc. Warrantstock NASDAQ

CEADW
CEA Industries Inc. Warrant
stock NASDAQ