Get the Stockscreener App
0.7109
0.87%
+0.00615
CEA Industries Inc Stock (CEAD) Price History
The historical daily chart and data for CEA Industries Inc stock (CEAD), show that the latest closing stock price as of May 14, 2024, is $0.7109.
- CEA Industries Inc all-time high stock price is $3.01, occurred on March 29, 2022.
- The lowest CEA Industries Inc stock price recorded was $0.435 on December 13, 2023. Since then, CEA Industries Inc's stock price has risen over 63.43% to $0.7109 now.
- The 52-week high stock price for CEAD is $0.8625, representing a 21.33% increase from the current share price, occurred on September 14, 2023.
- The 52-week low stock price for CEAD is $0.435, indicating a -38.81% decrease from the current share price, occurred on December 13, 2023.
- The closing price of CEA Industries Inc (CEAD) stock in the beginning of 2023 was $1.97. The stock closed the year at $0.8401, a loss of over -57.36% for the year.
The table below shows more information about CEAD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 14, 2024 | $0.711 | $0.711 | $0.00 | 105.0 | +0.88% |
| May 13, 2024 | $0.7104 | $0.672 | $0.0384 | 2,660.0 | +0.43% |
| May 10, 2024 | $0.75 | $0.693 | $0.057 | 10,616.0 | -2.54% |
| May 09, 2024 | $0.7497 | $0.7119 | $0.0378 | 16,935.0 | +1.95% |
| May 08, 2024 | $0.75 | $0.6707 | $0.0793 | 48,652.0 | +6.36% |
| May 07, 2024 | $0.69 | $0.66 | $0.03 | 17,582.0 | +0.61% |
| May 06, 2024 | $0.74 | $0.66 | $0.08 | 16,884.0 | -3.08% |
| May 03, 2024 | $0.72 | $0.646 | $0.074 | 11,496.0 | +4.56% |
| May 02, 2024 | $0.72 | $0.6513 | $0.0687 | 18,376.0 | -3.92% |
| May 01, 2024 | $0.735 | $0.6773 | $0.0577 | 21,840.0 | -7.00% |
| Apr 30, 2024 | $0.75 | $0.68 | $0.07 | 23,727.0 | -0.01% |
| Apr 29, 2024 | $0.75 | $0.68 | $0.07 | 21,112.0 | +0.87% |
| Apr 26, 2024 | $0.75 | $0.7112 | $0.0388 | 44,680.0 | -0.22% |
| Apr 25, 2024 | $0.7545 | $0.7179 | $0.0366 | 124,219.0 | +3.10% |
| Apr 24, 2024 | $0.7281 | $0.70 | $0.0281 | 3,048.0 | -1.47% |
| Apr 23, 2024 | $0.7399 | $0.68 | $0.0599 | 15,219.0 | -4.17% |
| Apr 22, 2024 | $0.745 | $0.69 | $0.055 | 134,363.0 | +4.64% |
| Apr 19, 2024 | $0.7295 | $0.6424 | $0.0871 | 130,554.0 | +7.73% |
| Apr 18, 2024 | $0.67 | $0.577 | $0.093 | 286,902.0 | +11.03% |
| Apr 17, 2024 | $0.6389 | $0.515 | $0.1239 | 389,277.0 | +21.38% |
| Apr 16, 2024 | $0.5595 | $0.48 | $0.0795 | 118,925.0 | -9.69% |
CEA Industries Inc Stock (CEAD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CEA Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CEAD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CEA Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
CEA Industries Inc Stock (CEAD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.75 | $0.646 | $0.104 | 165,146.0 | -2.46% |
| Apr, 2024 | $0.7545 | $0.48 | $0.2745 | 2,823,880.0 | +25.46% |
| Mar, 2024 | $0.6464 | $0.5198 | $0.1266 | 1,273,448.0 | +9.60% |
| Feb, 2024 | $0.64 | $0.51 | $0.13 | 427,644.0 | -5.32% |
| Jan, 2024 | $0.605 | $0.5007 | $0.1043 | 482,023.0 | +2.38% |
CEA Industries Inc Stock (CEAD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.59 | $0.435 | $0.155 | 785,090.0 | +1.73% |
| Nov, 2023 | $0.64 | $0.461 | $0.179 | 599,033.0 | -14.67% |
| Oct, 2023 | $0.75 | $0.4699 | $0.2801 | 986,086.0 | -16.30% |
| Sep, 2023 | $0.8625 | $0.691 | $0.1715 | 604,181.0 | -8.65% |
| Aug, 2023 | $0.8618 | $0.63 | $0.2318 | 727,377.0 | +6.87% |
| Jul, 2023 | $0.8079 | $0.7026 | $0.1053 | 422,059.0 | +3.45% |
| Jun, 2023 | $0.84 | $0.7003 | $0.1397 | 352,226.0 | +1.80% |
| May, 2023 | $0.8551 | $0.7003 | $0.1548 | 407,213.0 | -5.54% |
| Apr, 2023 | $0.9399 | $0.712 | $0.2279 | 828,859.0 | -10.92% |
| Mar, 2023 | $0.9999 | $0.83 | $0.1699 | 595,890.0 | -10.31% |
| Feb, 2023 | $1.16 | $0.91 | $0.25 | 1,506,751.0 | +1.04% |
| Jan, 2023 | $1.05 | $0.8451 | $0.2049 | 1,062,413.0 | +14.27% |
CEA Industries Inc Stock (CEAD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.18 | $0.771 | $0.409 | 2,026,448.0 | -19.99% |
| Nov, 2022 | $1.05 | $0.8311 | $0.2189 | 3,379,394.0 | +6.06% |
| Oct, 2022 | $1.18 | $0.9163 | $0.2637 | 8,187,251.0 | -5.71% |
| Sep, 2022 | $1.28 | $0.97 | $0.31 | 3,477,157.0 | -17.97% |
| Aug, 2022 | $1.65 | $1.14 | $0.51 | 11,159,091.0 | -7.25% |
| Jul, 2022 | $1.77 | $1.18 | $0.59 | 7,809,367.0 | +9.52% |
| Jun, 2022 | $2.49 | $0.9975 | $1.49 | 88,291,441.0 | +1.61% |
| May, 2022 | $1.79 | $0.95 | $0.84 | 7,114,859.0 | -27.06% |
| Apr, 2022 | $2.70 | $1.57 | $1.13 | 4,375,928.0 | -32.27% |
| Mar, 2022 | $3.01 | $1.60 | $1.41 | 35,114,264.0 | +33.51% |
| Feb, 2022 | $2.06 | $1.64 | $0.4199 | 1,095,246.0 | +0.00% |
0.48%
Cap:
|
Volume (24h):