Canada markets closed

CEA Industries Inc. (CEAD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6810-0.0090 (-1.30%)
At close: 04:00PM EDT
0.6659 -0.02 (-2.22%)
After hours: 05:12PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.69900.71600.64600.68100.681011,431
May 02, 20240.70900.72000.65100.65100.651018,400
May 01, 20240.73500.73500.67700.67800.678021,800
Apr 30, 20240.74400.75000.68000.72900.729023,700
Apr 29, 20240.69000.75000.68000.72900.729021,100
Apr 26, 20240.72000.75000.71100.72300.723046,800
Apr 25, 20240.74000.75500.71800.72400.7240124,200
Apr 24, 20240.72800.72800.70000.70300.70303,000
Apr 23, 20240.71000.74000.68000.71300.713015,200
Apr 22, 20240.70000.74500.69000.74400.7440134,400
Apr 19, 20240.68500.73000.64200.71100.7110130,600
Apr 18, 20240.60000.67000.57700.66000.6600290,900
Apr 17, 20240.51500.63900.51500.59400.5940391,300
Apr 16, 20240.53500.56000.48000.49000.4900119,400
Apr 15, 20240.51800.54500.50000.54200.542017,200
Apr 12, 20240.55100.55100.50500.51100.5110176,700
Apr 11, 20240.55100.64200.51300.56000.5600630,000
Apr 10, 20240.55900.55900.51400.51400.5140191,700
Apr 09, 20240.56900.57000.51000.54400.544078,900
Apr 08, 20240.54000.56000.54000.54000.54004,100
Apr 05, 20240.53900.55500.50000.54200.5420101,300
Apr 04, 20240.55800.56000.52000.53200.5320186,200
Apr 03, 20240.54000.57200.51100.56400.5640131,800
Apr 02, 20240.55200.56700.53000.55000.550020,700
Apr 01, 20240.57000.59400.55500.56200.562071,600
Mar 28, 20240.63000.63100.55100.58100.5810234,600
Mar 27, 20240.61500.64600.60700.64500.645069,500
Mar 26, 20240.59000.62400.59000.61500.615027,800
Mar 25, 20240.59600.61000.59000.60900.609043,400
Mar 22, 20240.56100.62500.56000.61400.614094,700
Mar 21, 20240.56000.58000.56000.57900.579024,000
Mar 20, 20240.55100.58000.55100.57800.578021,500
Mar 19, 20240.56800.58100.56700.56800.568032,300
Mar 18, 20240.55900.58200.55900.57300.573033,000
Mar 15, 20240.55000.56500.55000.55600.556061,800
Mar 14, 20240.56500.56500.55000.56000.560069,900
Mar 13, 20240.56900.56900.54100.55900.559042,300
Mar 12, 20240.53100.56000.53100.56000.560011,300
Mar 11, 20240.56000.56500.54500.56500.56503,800
Mar 08, 20240.55900.57000.53200.57000.570071,100
Mar 07, 20240.54400.55500.52000.55400.554050,400
Mar 06, 20240.54300.57000.54000.54100.541027,600
Mar 05, 20240.54000.57900.54000.56000.5600156,900
Mar 04, 20240.55000.56700.54000.55600.556064,500
Mar 01, 20240.54000.56000.52000.54100.5410133,800
Feb 29, 20240.53200.53200.51600.53000.530021,400
Feb 28, 20240.54800.57700.53000.53100.53107,500
Feb 27, 20240.55000.57900.53600.54000.54008,600
Feb 26, 20240.54000.56500.52800.55800.55806,900
Feb 23, 20240.53000.64000.51000.55000.5500146,900
Feb 22, 20240.52300.56500.51500.52500.525026,500
Feb 21, 20240.53000.53000.51800.52000.52003,700
Feb 20, 20240.52000.54200.52000.53000.53006,400
Feb 16, 20240.54000.54000.52600.53500.53508,300
Feb 15, 20240.54000.55000.51000.55000.550033,400
Feb 14, 20240.52000.54000.52000.54000.540011,600
Feb 13, 20240.52000.53500.51000.53000.53007,400
Feb 12, 20240.57000.57000.53100.54000.540015,900
Feb 09, 20240.54000.57000.54000.57000.57006,700
Feb 08, 20240.52900.55000.52000.54000.540010,200
Feb 07, 20240.54500.54500.51000.52900.529048,200
Feb 06, 20240.56000.56000.52600.54000.54007,100
Feb 05, 20240.51000.55100.51000.55100.551036,300
Feb 02, 20240.52000.58000.52000.52100.52105,800
Feb 01, 20240.55000.55000.52000.52500.525010,200
Jan 31, 20240.54100.57800.54100.56000.56002,400
Jan 30, 20240.58800.60400.54000.54000.54006,400
Jan 29, 20240.56900.60500.51000.58800.588076,700
Jan 26, 20240.58000.58700.55900.58700.587016,900
Jan 25, 20240.55800.57900.55800.57900.57908,300
Jan 24, 20240.55600.57000.55600.57000.57001,000
Jan 23, 20240.56500.57900.55500.55500.55507,400
Jan 22, 20240.56900.57000.54100.54100.541013,300
Jan 19, 20240.56000.57000.54100.57000.570016,600
Jan 18, 20240.55100.55100.54000.55000.55005,700
Jan 17, 20240.56000.57900.55000.57000.570068,100
Jan 16, 20240.56700.56700.52100.55600.556027,300
Jan 12, 20240.54100.55000.53000.54000.540043,200
Jan 11, 20240.52000.55000.51700.54900.549075,800
Jan 10, 20240.51600.52800.51600.51700.51704,600
Jan 09, 20240.51000.54000.50100.51600.516045,800
Jan 08, 20240.52300.52800.51000.52000.52005,000
Jan 05, 20240.54000.54100.51000.53600.536011,900
Jan 04, 20240.52100.55800.52100.52500.525038,300
Jan 03, 20240.52500.54900.52500.54900.54903,700
Jan 02, 20240.55900.56400.52500.53000.53004,800
Dec 29, 20230.51700.56100.51200.54700.547055,700
Dec 28, 20230.51000.54400.51000.54000.540022,700
Dec 27, 20230.51000.52000.51000.52000.52005,100
Dec 26, 20230.50500.54000.49000.52000.520032,500
Dec 22, 20230.51000.53200.49000.53000.530035,800
Dec 21, 20230.50500.52000.50400.52000.520022,900
Dec 20, 20230.54900.55700.50000.50800.508040,800
Dec 19, 20230.51100.56000.50100.52900.529028,400
Dec 18, 20230.50200.54400.50200.52300.523023,500
Dec 15, 20230.50100.54200.50100.50200.502029,700
Dec 14, 20230.47800.54200.47800.54200.542027,700
Dec 13, 20230.46000.51000.43500.49600.496043,200
Dec 12, 20230.49000.50000.45000.47000.470065,400
Dec 11, 20230.52500.53000.49200.51000.51002,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...