Australia markets closed

CEA Industries Inc. (CEAD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7227-0.0199 (-2.68%)
At close: 04:00PM EDT
0.7500 +0.03 (+3.78%)
After hours: 06:43PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.72000.75000.71100.72300.723042,800
25 Apr 20240.74000.75500.71800.72400.7240124,200
24 Apr 20240.72800.72800.70000.70300.70303,000
23 Apr 20240.71000.74000.68000.71300.713015,200
22 Apr 20240.70000.74500.69000.74400.7440134,400
19 Apr 20240.68500.73000.64200.71100.7110130,600
18 Apr 20240.60000.67000.57700.66000.6600290,900
17 Apr 20240.51500.63900.51500.59400.5940391,300
16 Apr 20240.53500.56000.48000.49000.4900119,400
15 Apr 20240.51800.54500.50000.54200.542017,200
12 Apr 20240.55100.55100.50500.51100.5110176,700
11 Apr 20240.55100.64200.51300.56000.5600630,000
10 Apr 20240.55900.55900.51400.51400.5140191,700
09 Apr 20240.56900.57000.51000.54400.544078,900
08 Apr 20240.54000.56000.54000.54000.54004,100
05 Apr 20240.53900.55500.50000.54200.5420101,300
04 Apr 20240.55800.56000.52000.53200.5320186,200
03 Apr 20240.54000.57200.51100.56400.5640131,800
02 Apr 20240.55200.56700.53000.55000.550020,700
01 Apr 20240.57000.59400.55500.56200.562071,600
28 Mar 20240.63000.63100.55100.58100.5810234,600
27 Mar 20240.61500.64600.60700.64500.645069,500
26 Mar 20240.59000.62400.59000.61500.615027,800
25 Mar 20240.59600.61000.59000.60900.609043,400
22 Mar 20240.56100.62500.56000.61400.614094,700
21 Mar 20240.56000.58000.56000.57900.579024,000
20 Mar 20240.55100.58000.55100.57800.578021,500
19 Mar 20240.56800.58100.56700.56800.568032,300
18 Mar 20240.55900.58200.55900.57300.573033,000
15 Mar 20240.55000.56500.55000.55600.556061,800
14 Mar 20240.56500.56500.55000.56000.560069,900
13 Mar 20240.56900.56900.54100.55900.559042,300
12 Mar 20240.53100.56000.53100.56000.560011,300
11 Mar 20240.56000.56500.54500.56500.56503,800
08 Mar 20240.55900.57000.53200.57000.570071,100
07 Mar 20240.54400.55500.52000.55400.554050,400
06 Mar 20240.54300.57000.54000.54100.541027,600
05 Mar 20240.54000.57900.54000.56000.5600156,900
04 Mar 20240.55000.56700.54000.55600.556064,500
01 Mar 20240.54000.56000.52000.54100.5410133,800
29 Feb 20240.53200.53200.51600.53000.530021,400
28 Feb 20240.54800.57700.53000.53100.53107,500
27 Feb 20240.55000.57900.53600.54000.54008,600
26 Feb 20240.54000.56500.52800.55800.55806,900
23 Feb 20240.53000.64000.51000.55000.5500146,900
22 Feb 20240.52300.56500.51500.52500.525026,500
21 Feb 20240.53000.53000.51800.52000.52003,700
20 Feb 20240.52000.54200.52000.53000.53006,400
16 Feb 20240.54000.54000.52600.53500.53508,300
15 Feb 20240.54000.55000.51000.55000.550033,400
14 Feb 20240.52000.54000.52000.54000.540011,600
13 Feb 20240.52000.53500.51000.53000.53007,400
12 Feb 20240.57000.57000.53100.54000.540015,900
09 Feb 20240.54000.57000.54000.57000.57006,700
08 Feb 20240.52900.55000.52000.54000.540010,200
07 Feb 20240.54500.54500.51000.52900.529048,200
06 Feb 20240.56000.56000.52600.54000.54007,100
05 Feb 20240.51000.55100.51000.55100.551036,300
02 Feb 20240.52000.58000.52000.52100.52105,800
01 Feb 20240.55000.55000.52000.52500.525010,200
31 Jan 20240.54100.57800.54100.56000.56002,400
30 Jan 20240.58800.60400.54000.54000.54006,400
29 Jan 20240.56900.60500.51000.58800.588076,700
26 Jan 20240.58000.58700.55900.58700.587016,900
25 Jan 20240.55800.57900.55800.57900.57908,300
24 Jan 20240.55600.57000.55600.57000.57001,000
23 Jan 20240.56500.57900.55500.55500.55507,400
22 Jan 20240.56900.57000.54100.54100.541013,300
19 Jan 20240.56000.57000.54100.57000.570016,600
18 Jan 20240.55100.55100.54000.55000.55005,700
17 Jan 20240.56000.57900.55000.57000.570068,100
16 Jan 20240.56700.56700.52100.55600.556027,300
12 Jan 20240.54100.55000.53000.54000.540043,200
11 Jan 20240.52000.55000.51700.54900.549075,800
10 Jan 20240.51600.52800.51600.51700.51704,600
09 Jan 20240.51000.54000.50100.51600.516045,800
08 Jan 20240.52300.52800.51000.52000.52005,000
05 Jan 20240.54000.54100.51000.53600.536011,900
04 Jan 20240.52100.55800.52100.52500.525038,300
03 Jan 20240.52500.54900.52500.54900.54903,700
02 Jan 20240.55900.56400.52500.53000.53004,800
29 Dec 20230.51700.56100.51200.54700.547055,700
28 Dec 20230.51000.54400.51000.54000.540022,700
27 Dec 20230.51000.52000.51000.52000.52005,100
26 Dec 20230.50500.54000.49000.52000.520032,500
22 Dec 20230.51000.53200.49000.53000.530035,800
21 Dec 20230.50500.52000.50400.52000.520022,900
20 Dec 20230.54900.55700.50000.50800.508040,800
19 Dec 20230.51100.56000.50100.52900.529028,400
18 Dec 20230.50200.54400.50200.52300.523023,500
15 Dec 20230.50100.54200.50100.50200.502029,700
14 Dec 20230.47800.54200.47800.54200.542027,700
13 Dec 20230.46000.51000.43500.49600.496043,200
12 Dec 20230.49000.50000.45000.47000.470065,400
11 Dec 20230.52500.53000.49200.51000.51002,700
08 Dec 20230.50000.51300.49500.51300.513011,500
07 Dec 20230.49000.53000.49000.52000.520028,600
06 Dec 20230.51000.52900.49000.49300.493065,500
05 Dec 20230.52000.53000.50300.51600.516025,200
04 Dec 20230.56500.57000.49000.50600.5060158,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...