Free Trial
→ Collect $7k per month from Tesla’s SECRET dividend (From Investors Alley) (Ad) Free CEAD Stock Alerts

CEA Industries (CEAD) Stock Chart & Stock Price History

CEA Industries logo
$11.76 -0.25 (-2.04%)
As of 02/21/2025 04:00 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

CEA Industries Stock Price Performance

5 Day
Performance
+6.86%
1 Month
Performance
+59.82%
3 Month
Performance
+96.90%
6 Month
Performance
+72.36%
Year-To-Date
Performance
+44.77%
1 Year
Performance
+88.24%
Receive CEAD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CEA Industries and its competitors with MarketBeat's FREE daily newsletter.

CEAD Stock Chart for Saturday, February, 22, 2025

CEAD Chart by TradingView

CEA Industries Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$12.00$11.76
-2.04%		$12.26$11.5014,928 shs$9.40 million
02/20/2025$10.65$12.00
+12.68%		$12.22$10.3342,889 shs$9.60 million
02/19/2025$10.87$10.65
-1.98%		$10.95$10.403,051 shs$8.52 million
02/18/2025$11.00$10.87
-1.23%		$11.15$10.608,223 shs$8.69 million
02/17/2025$11.00$11.00$11.00$10.329,847 shs$8.82 million
02/14/2025$10.50$11.00
+4.76%		$11.00$10.329,847 shs$8.80 million
02/13/2025$8.65$10.50
+21.39%		$10.90$8.20100,695 shs$8.42 million
02/12/2025$7.45$8.65
+16.11%		$8.98$7.30140,777 shs$6.92 million
02/11/2025$7.60$7.45
-1.97%		$7.40$7.40806 shs$5.96 million
02/10/2025$7.49$7.60
+1.54%		$7.69$7.60801 shs$6.08 million
02/07/2025$7.59$7.49
-1.38%		$7.69$7.511,276 shs$5.99 million
02/06/2025$7.55$7.59
+0.60%		$7.55$7.463,838 shs$6.07 million
02/05/2025$7.39$7.55
+2.11%		$7.60$7.225,093 shs$6.05 million
02/04/2025$7.42$7.39
-0.35%		$7.22$7.22150 shs$5.91 million
02/03/2025$7.33$7.42
+1.23%		$7.24$7.23398 shs$5.93 million
01/31/2025$7.58$7.33
-3.30%		$7.80$7.219,238 shs$5.86 million
01/30/2025$7.38$7.58
+2.64%		$7.76$7.391,307 shs$6.06 million
01/29/2025$7.65$7.38
-3.58%		$7.62$7.381,478 shs$5.90 million
01/28/2025$7.58$7.65
+1.04%		$7.73$7.501,119 shs$6.12 million
01/27/2025$7.47$7.58
+1.41%		$7.62$7.351,539 shs$6.00 million
01/24/2025$7.46$7.47
+0.13%		$7.50$7.232,787 shs$5.98 million
01/23/2025$7.38$7.46
+1.03%		$7.25$7.25915 shs$5.97 million
01/22/2025$7.36$7.38
+0.39%		$7.60$7.144,127 shs$5.91 million
01/21/2025$7.71$7.36
-4.64%		$7.59$7.2511,733 shs$5.88 million
01/20/2025$7.71$7.71$7.60$7.514,204 shs$6.09 million
Related Companies

This page (NASDAQ:CEAD) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Elon Takes Aim at Social Security
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Nvidia’s Next Big Move Comes on Feb. 26
Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...
Weiss Ratings | Sponsored
How to trade Executive Order 14154
Trump’s pen must be running out of ink… Since he returned to office he’s signed more than 50 Executive Orde...
Porter & Company | Sponsored
Major AI announcement for 2025
BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI Stocks
Brownstone Research | Sponsored