Australia markets close in 3 hours 36 minutes

CEA Industries Inc. (CEAD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
6.75-0.23 (-3.30%)
At close: 04:00PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 20246.706.886.666.756.755,800
10 Sept 20246.757.046.586.786.787,900
09 Sept 20246.616.996.516.516.5112,700
06 Sept 20246.906.996.516.526.5213,700
05 Sept 20246.516.906.516.816.8111,000
04 Sept 20246.847.136.526.776.7717,800
03 Sept 20246.827.006.616.716.715,800
30 Aug 20246.946.946.946.946.94400
29 Aug 20246.946.946.946.946.94300
28 Aug 20246.946.946.946.946.94300
27 Aug 20246.946.946.646.946.94900
26 Aug 20246.896.896.706.806.801,500
23 Aug 20247.087.296.867.197.192,100
22 Aug 20246.847.096.847.077.074,500
21 Aug 20246.617.186.446.826.8215,900
20 Aug 20246.726.946.506.506.5018,800
19 Aug 20247.247.246.476.476.472,400
16 Aug 20246.896.956.836.896.892,300
15 Aug 20246.756.756.756.756.75-
14 Aug 20246.706.806.436.756.758,000
13 Aug 20246.796.886.536.786.785,800
12 Aug 20246.777.046.466.466.4610,200
09 Aug 20246.686.806.436.436.438,500
08 Aug 20246.656.806.496.656.656,300
07 Aug 20246.696.726.696.726.72900
06 Aug 20246.756.756.646.646.642,800
05 Aug 20247.057.056.706.706.703,200
02 Aug 20247.457.457.457.457.45500
01 Aug 20247.067.457.067.457.451,000
31 July 20247.047.127.007.067.066,400
30 July 20247.047.417.047.067.063,700
29 July 20246.877.256.707.077.076,100
26 July 20246.706.706.706.706.70-
25 July 20246.647.046.646.706.706,500
24 July 20246.926.926.576.576.573,500
23 July 20246.766.836.486.706.709,000
22 July 20246.526.706.416.676.677,400
19 July 20246.956.956.666.666.66500
18 July 20246.787.046.787.047.041,500
17 July 20246.716.856.686.686.682,800
16 July 20246.836.856.766.766.763,700
15 July 20247.167.166.566.566.566,700
12 July 20246.727.406.726.996.994,000
11 July 20246.686.736.546.686.6810,700
10 July 20246.466.806.376.486.4821,700
09 July 20246.566.806.396.666.6611,200
08 July 20246.886.946.716.716.713,800
05 July 20247.017.017.017.017.01900
03 July 20246.736.736.726.726.721,800
02 July 20246.916.916.846.856.852,500
01 July 20246.646.936.646.936.933,200
28 June 20246.716.866.716.716.7111,200
27 June 20246.816.826.716.716.712,900
26 June 20246.676.806.676.726.724,000
25 June 20246.886.926.766.786.7813,600
24 June 20246.737.026.736.816.813,800
21 June 20246.736.986.736.896.896,200
20 June 20246.646.946.646.906.9018,000
18 June 20246.656.896.656.716.7152,900
17 June 20246.807.106.726.756.7533,600
14 June 20247.137.256.896.896.894,700
13 June 20247.007.407.007.087.084,600
12 June 20246.757.506.757.047.0411,000
11 June 20246.707.056.706.756.7524,400
10 June 20246.717.036.706.716.7124,000
07 June 20246.677.206.316.706.70106,000
07 June 20241:12 Stock split
06 June 20248.8210.207.828.118.1142,667
05 June 20249.6011.048.048.658.6538,800
04 June 20249.6010.209.129.609.605,175
03 June 20247.809.367.809.009.0031,758
31 May 20248.648.647.807.807.801,475
30 May 20247.517.807.517.807.80425
29 May 20248.048.287.457.567.562,475
28 May 20248.768.768.288.288.281,108
24 May 20248.409.367.448.408.405,467
23 May 20249.119.118.889.009.001,058
22 May 20248.789.118.409.119.112,542
21 May 20249.129.248.889.009.002,058
20 May 20249.349.728.849.029.022,475
17 May 20249.369.538.649.009.003,067
16 May 20248.299.118.208.538.532,450
15 May 20248.289.008.288.538.532,583
14 May 20248.538.538.398.398.39433
13 May 20248.068.528.068.468.46225
10 May 20248.889.008.328.428.42883
09 May 20248.809.008.548.648.641,408
08 May 20248.059.008.058.478.474,058
07 May 20247.928.287.927.977.971,467
06 May 20248.728.887.927.927.921,575
03 May 20248.398.647.758.178.17958
02 May 20248.518.647.817.817.811,533
01 May 20248.828.828.128.148.141,817
30 Apr 20248.939.008.168.758.751,975
29 Apr 20248.289.008.168.758.751,758
26 Apr 20248.649.008.538.688.683,900
25 Apr 20248.889.068.628.698.6910,350
24 Apr 20248.748.748.408.448.44250
23 Apr 20248.528.888.168.568.561,267
22 Apr 20248.408.948.288.938.9311,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...