Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

CEA Industries Inc. (CEAD)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.5128

-0.0072

(-1.38%)

At close: 03:59PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	0.5000	0.5130	0.4950	0.5130	0.5130	11,500
07 Dec 2023	0.4900	0.5300	0.4900	0.5200	0.5200	28,600
06 Dec 2023	0.5100	0.5290	0.4900	0.4930	0.4930	65,500
05 Dec 2023	0.5200	0.5300	0.5030	0.5160	0.5160	25,200
04 Dec 2023	0.5650	0.5700	0.4900	0.5060	0.5060	158,700
01 Dec 2023	0.5400	0.5900	0.5400	0.5650	0.5650	64,800
30 Nov 2023	0.5190	0.5380	0.5000	0.5380	0.5380	60,100
29 Nov 2023	0.4940	0.5500	0.4940	0.4950	0.4950	4,600
28 Nov 2023	0.5500	0.5500	0.5080	0.5110	0.5110	33,600
27 Nov 2023	0.5650	0.5650	0.5150	0.5210	0.5210	8,100
24 Nov 2023	0.5040	0.5650	0.4920	0.5590	0.5590	30,100
22 Nov 2023	0.4700	0.5000	0.4700	0.5000	0.5000	5,800
21 Nov 2023	0.4750	0.4900	0.4700	0.4700	0.4700	11,700
20 Nov 2023	0.4900	0.5000	0.4610	0.5000	0.5000	63,600
17 Nov 2023	0.4900	0.5150	0.4670	0.4990	0.4990	20,500
16 Nov 2023	0.5000	0.5200	0.4830	0.5000	0.5000	36,900
15 Nov 2023	0.5310	0.5690	0.5010	0.5010	0.5010	54,900
14 Nov 2023	0.5350	0.5500	0.4900	0.4950	0.4950	72,000
13 Nov 2023	0.5320	0.5650	0.5300	0.5600	0.5600	21,500
10 Nov 2023	0.5400	0.5700	0.5300	0.5400	0.5400	55,000
09 Nov 2023	0.5300	0.5900	0.5300	0.5540	0.5540	3,400
08 Nov 2023	0.5130	0.5800	0.5130	0.5300	0.5300	2,400
07 Nov 2023	0.5640	0.5640	0.5120	0.5300	0.5300	46,600
06 Nov 2023	0.5780	0.6130	0.5780	0.5780	0.5780	7,300
03 Nov 2023	0.5660	0.6400	0.5660	0.6050	0.6050	11,200
02 Nov 2023	0.5700	0.6400	0.5700	0.5760	0.5760	30,300
01 Nov 2023	0.5400	0.6300	0.5400	0.5920	0.5920	19,900
31 Oct 2023	0.6000	0.6300	0.5600	0.6300	0.6300	4,000
30 Oct 2023	0.6020	0.6020	0.5500	0.5950	0.5950	7,300
27 Oct 2023	0.6000	0.6010	0.5400	0.5500	0.5500	59,100
26 Oct 2023	0.5700	0.5980	0.5630	0.5810	0.5810	18,100
25 Oct 2023	0.6200	0.6200	0.5410	0.5650	0.5650	152,800
24 Oct 2023	0.6200	0.6400	0.6200	0.6380	0.6380	26,800
23 Oct 2023	0.6300	0.6300	0.6200	0.6200	0.6200	20,700
20 Oct 2023	0.6400	0.6400	0.6200	0.6200	0.6200	52,500
19 Oct 2023	0.6390	0.6590	0.6350	0.6440	0.6440	11,400
18 Oct 2023	0.6290	0.6400	0.6200	0.6400	0.6400	8,700
17 Oct 2023	0.6200	0.6400	0.6200	0.6200	0.6200	37,800
16 Oct 2023	0.6300	0.6350	0.6250	0.6280	0.6280	29,100
13 Oct 2023	0.6300	0.6620	0.6300	0.6300	0.6300	23,800
12 Oct 2023	0.5600	0.6400	0.5600	0.6200	0.6200	103,600
11 Oct 2023	0.6500	0.6900	0.5390	0.5660	0.5660	150,000
10 Oct 2023	0.6000	0.6200	0.5700	0.6000	0.6000	51,700
09 Oct 2023	0.6200	0.6380	0.6000	0.6100	0.6100	15,200
06 Oct 2023	0.6900	0.6900	0.4700	0.6200	0.6200	63,600
05 Oct 2023	0.6480	0.7000	0.6200	0.6510	0.6510	43,000
04 Oct 2023	0.6710	0.7440	0.6390	0.6800	0.6800	75,400
03 Oct 2023	0.7010	0.7500	0.6950	0.7000	0.7000	17,600
02 Oct 2023	0.7400	0.7490	0.7000	0.7490	0.7490	16,800
29 Sept 2023	0.7680	0.7680	0.7300	0.7530	0.7530	2,800
28 Sept 2023	0.7690	0.7700	0.7300	0.7300	0.7300	17,100
27 Sept 2023	0.7800	0.7910	0.7510	0.7510	0.7510	15,100
26 Sept 2023	0.7510	0.7730	0.7510	0.7730	0.7730	13,100
25 Sept 2023	0.7990	0.7990	0.7600	0.7600	0.7600	19,400
22 Sept 2023	0.8200	0.8200	0.7520	0.7700	0.7700	12,000
21 Sept 2023	0.8000	0.8270	0.7700	0.7900	0.7900	42,800
20 Sept 2023	0.8460	0.8460	0.7900	0.8050	0.8050	12,400
19 Sept 2023	0.8400	0.8400	0.7720	0.7720	0.7720	7,200
18 Sept 2023	0.8000	0.8300	0.7700	0.8090	0.8090	27,600
15 Sept 2023	0.8410	0.8440	0.7900	0.8350	0.8350	61,300
14 Sept 2023	0.8550	0.8630	0.8400	0.8400	0.8400	23,700
13 Sept 2023	0.8430	0.8500	0.8100	0.8300	0.8300	24,900
12 Sept 2023	0.8010	0.8590	0.8000	0.8390	0.8390	72,200
11 Sept 2023	0.8050	0.8480	0.7520	0.8400	0.8400	75,000
08 Sept 2023	0.7600	0.8100	0.6910	0.7950	0.7950	40,700
07 Sept 2023	0.7800	0.7900	0.7600	0.7700	0.7700	11,100
06 Sept 2023	0.7600	0.7920	0.7600	0.7700	0.7700	42,100
05 Sept 2023	0.8100	0.8140	0.7520	0.7690	0.7690	61,900
01 Sept 2023	0.7900	0.8150	0.7510	0.7890	0.7890	23,700
31 Aug 2023	0.7100	0.8250	0.6650	0.8240	0.8240	127,400
30 Aug 2023	0.6670	0.7700	0.6670	0.7070	0.7070	63,600
29 Aug 2023	0.7500	0.7500	0.6600	0.6700	0.6700	19,400
28 Aug 2023	0.7200	0.7500	0.6300	0.6800	0.6800	46,700
25 Aug 2023	0.6600	0.7000	0.6350	0.6710	0.6710	8,300
24 Aug 2023	0.7000	0.7100	0.6750	0.6990	0.6990	32,300
23 Aug 2023	0.6800	0.7250	0.6800	0.7050	0.7050	13,300
22 Aug 2023	0.7600	0.7900	0.6300	0.7170	0.7170	101,500
21 Aug 2023	0.7000	0.7580	0.7000	0.7580	0.7580	4,200
18 Aug 2023	0.7300	0.7400	0.7000	0.7100	0.7100	34,200
17 Aug 2023	0.8100	0.8100	0.7200	0.7200	0.7200	43,300
16 Aug 2023	0.7800	0.8400	0.7800	0.8000	0.8000	6,700
15 Aug 2023	0.8280	0.8620	0.7980	0.7980	0.7980	67,600
14 Aug 2023	0.8340	0.8480	0.8050	0.8400	0.8400	28,200
11 Aug 2023	0.8200	0.8300	0.8050	0.8190	0.8190	20,700
10 Aug 2023	0.7900	0.8350	0.7900	0.8350	0.8350	24,000
09 Aug 2023	0.8000	0.8100	0.7800	0.7900	0.7900	5,000
08 Aug 2023	0.7900	0.8300	0.7800	0.8150	0.8150	18,500
07 Aug 2023	0.8050	0.8300	0.7900	0.7900	0.7900	10,400
04 Aug 2023	0.8300	0.8300	0.8290	0.8300	0.8300	1,800
03 Aug 2023	0.8200	0.8200	0.8000	0.8190	0.8190	12,100
02 Aug 2023	0.8100	0.8190	0.7700	0.7950	0.7950	24,900
01 Aug 2023	0.7700	0.8150	0.7700	0.8000	0.8000	18,900
31 July 2023	0.7560	0.8080	0.7560	0.7710	0.7710	10,200
28 July 2023	0.7600	0.8000	0.7560	0.7770	0.7770	22,900
27 July 2023	0.7900	0.8000	0.7450	0.7950	0.7950	19,900
26 July 2023	0.7750	0.7800	0.7500	0.7790	0.7790	12,400
25 July 2023	0.7590	0.7800	0.7590	0.7700	0.7700	3,000
24 July 2023	0.7310	0.7700	0.7310	0.7600	0.7600	42,700
21 July 2023	0.7360	0.7400	0.7310	0.7310	0.7310	5,900
20 July 2023	0.7300	0.7660	0.7300	0.7400	0.7400	49,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

AUD/USD0.6580-0.0022(-0.34%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,679.80+1,110.04(+1.69%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

CEA Industries Inc. (CEAD)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

AUD/USD
0.6580
-0.0022(-0.34%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,679.80
+1,110.04(+1.69%)