Get the Stockscreener App
7.21
7.09%
-0.55
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 January 31, 2025, is $7.21.
- Cea Industries Inc all-time high stock price is $11.04, occurred on June 05, 2024.
- The lowest Cea Industries Inc stock price recorded was $0.00 on July 26, 2024. Since then, Cea Industries Inc's stock price has risen over to $7.21 now.
- The 52-week high stock price for CEAD is $11.04, representing a 53.12% increase from the current share price, occurred on June 05, 2024.
- The 52-week low stock price for CEAD is $5.60, indicating a -22.33% decrease from the current share price, occurred on November 20, 2024.
- The closing price of Cea Industries Inc (CEAD) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $7.80 | $7.21 | $0.59 | 9,238.0 | -7.09% |
| Jan 30, 2025 | $7.76 | $7.39 | $0.373 | 1,307.0 | +5.20% |
| Jan 29, 2025 | $7.62 | $7.38 | $0.2433 | 1,478.0 | -1.64% |
| Jan 28, 2025 | $7.73 | $7.50 | $0.227 | 1,119.0 | -0.99% |
| Jan 27, 2025 | $7.62 | $7.35 | $0.2639 | 1,534.0 | +1.34% |
| Jan 24, 2025 | $7.50 | $7.23 | $0.27 | 2,787.0 | +1.29% |
| Jan 22, 2025 | $7.60 | $7.14 | $0.456 | 4,127.0 | +1.10% |
| Jan 21, 2025 | $7.59 | $7.25 | $0.3372 | 11,733.0 | -3.95% |
| Jan 17, 2025 | $7.60 | $7.51 | $0.0897 | 4,204.0 | -1.94% |
| Jan 16, 2025 | $7.75 | $7.68 | $0.065 | 3,891.0 | +0.26% |
| Jan 15, 2025 | $7.90 | $7.73 | $0.17 | 1,440.0 | -3.37% |
| Jan 14, 2025 | $8.00 | $7.88 | $0.12 | 508.0 | -0.99% |
| Jan 13, 2025 | $8.20 | $7.93 | $0.27 | 6,634.0 | -0.55% |
| Jan 10, 2025 | $8.20 | $7.81 | $0.39 | 3,512.0 | +2.20% |
| Jan 08, 2025 | $8.31 | $7.88 | $0.43 | 7,341.0 | -5.36% |
| Jan 07, 2025 | $8.44 | $7.92 | $0.52 | 17,409.0 | +8.25% |
| Jan 06, 2025 | $8.50 | $7.75 | $0.75 | 30,680.0 | -8.60% |
| Jan 03, 2025 | $8.49 | $8.02 | $0.4728 | 4,111.0 | +7.74% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $8.50 | $7.14 | $1.36 | 142,369.0 | -11.21% |
Cea Industries Inc Stock (CEAD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.49 | $5.90 | $2.59 | 377,379.0 | +28.33% |
| Nov, 2024 | $7.10 | $5.60 | $1.50 | 209,402.0 | -13.04% |
| Oct, 2024 | $7.48 | $6.60 | $0.88 | 189,900.0 | -3.23% |
| Sep, 2024 | $7.61 | $6.51 | $1.10 | 172,114.0 | +2.74% |
| Aug, 2024 | $7.45 | $6.43 | $1.02 | 94,842.0 | -1.70% |
| Jul, 2024 | $7.41 | $6.37 | $1.04 | 117,740.0 | +5.22% |
| Jun, 2024 | $11.04 | $6.31 | $4.73 | 434,341.2 | -14.00% |
| May, 2024 | $9.72 | $7.44 | $2.28 | 41,203.9 | -10.80% |
| Apr, 2024 | $9.05 | $5.76 | $3.29 | 235,323.3 | +25.46% |
| Mar, 2024 | $7.76 | $6.24 | $1.52 | 106,120.7 | +9.60% |
| Feb, 2024 | $7.68 | $6.12 | $1.56 | 35,637.0 | -5.32% |
| Jan, 2024 | $7.26 | $6.01 | $1.25 | 40,168.6 | +2.38% |
Cea Industries Inc Stock (CEAD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.08 | $5.22 | $1.86 | 65,424.2 | +1.73% |
| Nov, 2023 | $7.68 | $5.53 | $2.15 | 49,919.4 | -14.67% |
| Oct, 2023 | $9.00 | $5.64 | $3.36 | 82,173.8 | -16.30% |
| Sep, 2023 | $10.35 | $8.29 | $2.06 | 50,348.4 | -8.65% |
| Aug, 2023 | $10.34 | $7.56 | $2.78 | 60,614.8 | +6.87% |
| Jul, 2023 | $9.69 | $8.43 | $1.26 | 35,171.6 | +3.45% |
| Jun, 2023 | $10.08 | $8.40 | $1.68 | 29,352.2 | +1.80% |
| May, 2023 | $10.26 | $8.40 | $1.86 | 33,934.4 | -5.54% |
| Apr, 2023 | $11.28 | $8.54 | $2.73 | 69,071.6 | -10.92% |
| Mar, 2023 | $12.00 | $9.96 | $2.04 | 49,657.5 | -10.31% |
| Feb, 2023 | $13.92 | $10.92 | $3.00 | 125,562.6 | +1.04% |
| Jan, 2023 | $12.60 | $10.14 | $2.46 | 88,534.4 | +14.27% |
1.48%
0.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):