5 DAY PERFORMANCE
+23.60%
1 MONTH PERFORMANCE
+44.73%
3 MONTH PERFORMANCE
-7.44%
6 MONTH PERFORMANCE
-22.27%
YEAR-TO-DATE PERFORMANCE
-38.01%
1 YEAR PERFORMANCE
-43.55%
CEA Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.06 | $3.06 (0%) | $3.11 | $2.94 | 140.71 K | $160.34 M |
| 05/12/2026 | $3.18 | $3.10 (-2.52%) | $3.18 | $3.00 | 299.20 K | $164.86 M |
| 05/11/2026 | $3.20 | $3.19 (-0.31%) | $3.30 | $3.10 | 179.09 K | $169.65 M |
| 05/08/2026 | $3.15 | $3.22 (2.22%) | $3.23 | $3.10 | 117.60 K | $171.24 M |
| 05/07/2026 | $3.20 | $3.15 (-1.56%) | $3.25 | $3.12 | 122.73 K | $167.52 M |
| 05/06/2026 | $3.28 | $3.21 (-2.13%) | $3.28 | $3.07 | 190.10 K | $170.71 M |
| 05/05/2026 | $3.09 | $3.22 (4.21%) | $3.22 | $2.98 | 179.78 K | $171.24 M |
| 05/04/2026 | $3.18 | $3.09 (-2.83%) | $3.40 | $3.08 | 306.84 K | $164.33 M |
| 05/01/2026 | $3.10 | $3.16 (1.94%) | $3.24 | $3.06 | 260.00 K | $168.05 M |
| 04/30/2026 | $2.78 | $3.11 (11.87%) | $3.13 | $2.78 | 213.15 K | $165.39 M |
| 04/29/2026 | $2.98 | $2.78 (-6.71%) | $2.98 | $2.68 | 483.30 K | $147.84 M |
| 04/28/2026 | $3.01 | $3.01 (0%) | $3.04 | $2.94 | 107.93 K | $160.07 M |
| 04/27/2026 | $3.11 | $3.08 (-0.96%) | $3.20 | $3.03 | 123.00 K | $163.80 M |
| 04/24/2026 | $2.89 | $3.14 (8.65%) | $3.17 | $2.89 | 304.79 K | $166.99 M |
| 04/23/2026 | $2.97 | $2.87 (-3.37%) | $3.00 | $2.84 | 162.30 K | $152.63 M |
| 04/22/2026 | $2.96 | $3.04 (2.7%) | $3.11 | $2.94 | 167.60 K | $161.67 M |
| 04/21/2026 | $2.98 | $2.88 (-3.36%) | $3.09 | $2.83 | 233.52 K | $153.16 M |
| 04/20/2026 | $2.69 | $3.00 (11.52%) | $3.00 | $2.65 | 459.79 K | $159.54 M |
| 04/17/2026 | $2.71 | $2.74 (1.11%) | $2.96 | $2.70 | 615.90 K | $145.71 M |
| 04/16/2026 | $2.80 | $2.63 (-6.07%) | $2.81 | $2.62 | 251.58 K | $139.86 M |
| 04/15/2026 | $2.83 | $2.80 (-1.06%) | $2.96 | $2.79 | 241.50 K | $148.90 M |
| 04/14/2026 | $2.77 | $2.85 (2.89%) | $2.91 | $2.77 | 167.04 K | $151.56 M |
| 04/13/2026 | $2.54 | $2.75 (8.27%) | $2.81 | $2.54 | 196.70 K | $146.25 M |
| 04/10/2026 | $2.60 | $2.62 (0.77%) | $2.77 | $2.59 | 170.10 K | $139.33 M |
| 04/09/2026 | $2.58 | $2.59 (0.39%) | $2.64 | $2.52 | 210.86 K | $137.74 M |
| 04/08/2026 | $2.72 | $2.63 (-3.31%) | $3.05 | $2.62 | 360.20 K | $139.86 M |
| 04/07/2026 | $2.70 | $2.57 (-4.81%) | $2.70 | $2.39 | 551.80 K | $136.67 M |
| 04/06/2026 | $2.71 | $2.75 (1.48%) | $2.78 | $2.64 | 136.10 K | $146.25 M |
| 04/02/2026 | $2.68 | $2.69 (0.37%) | $2.74 | $2.51 | 156.32 K | $143.06 M |
| 04/01/2026 | $2.95 | $2.78 (-5.76%) | $2.95 | $2.77 | 152.00 K | $147.84 M |
| 03/31/2026 | $2.86 | $2.92 (2.1%) | $2.97 | $2.77 | 172.73 K | $155.29 M |
| 03/30/2026 | $2.92 | $2.86 (-2.05%) | $3.04 | $2.83 | 221.20 K | $152.10 M |
| 03/27/2026 | $2.98 | $2.84 (-4.7%) | $3.02 | $2.84 | 204.80 K | $151.03 M |
| 03/26/2026 | $3.09 | $3.04 (-1.62%) | $3.15 | $2.99 | 205.60 K | $161.67 M |
| 03/25/2026 | $3.21 | $3.15 (-1.87%) | $3.31 | $3.10 | 221.80 K | $167.52 M |
| 03/24/2026 | $3.18 | $3.21 (0.94%) | $3.26 | $3.09 | 210.90 K | $170.71 M |
| 03/23/2026 | $3.16 | $3.18 (0.63%) | $3.31 | $3.10 | 142.37 K | $169.11 M |
| 03/20/2026 | $3.19 | $3.10 (-2.82%) | $3.19 | $3.03 | 112.30 K | $164.86 M |
| 03/19/2026 | $3.08 | $3.19 (3.57%) | $3.22 | $2.93 | 193.40 K | $169.65 M |
| 03/18/2026 | $3.16 | $3.12 (-1.27%) | $3.23 | $3.10 | 148.42 K | $165.92 M |
| 03/17/2026 | $3.19 | $3.26 (2.19%) | $3.39 | $3.19 | 294.25 K | $173.37 M |
| 03/16/2026 | $3.31 | $3.29 (-0.6%) | $3.60 | $3.17 | 571.12 K | $174.96 M |
| 03/13/2026 | $3.38 | $3.26 (-3.55%) | $3.51 | $3.16 | 359.70 K | $173.37 M |
| 03/12/2026 | $3.76 | $3.28 (-12.77%) | $3.77 | $3.26 | 481.90 K | $174.43 M |
| 03/11/2026 | $3.75 | $3.76 (0.27%) | $3.89 | $3.66 | 183.33 K | $197.73 M |
| 03/10/2026 | $4.14 | $3.79 (-8.45%) | $4.25 | $3.77 | 478.19 K | $199.30 M |
| 03/09/2026 | $3.75 | $3.98 (6.13%) | $3.99 | $3.67 | 491.05 K | $209.30 M |
| 03/06/2026 | $3.51 | $3.48 (-0.85%) | $3.61 | $3.44 | 116.33 K | $183.00 M |
| 03/05/2026 | $3.66 | $3.64 (-0.55%) | $3.85 | $3.61 | 321.65 K | $191.42 M |
| 03/04/2026 | $3.67 | $3.69 (0.54%) | $3.84 | $3.66 | 168.80 K | $194.05 M |
| 03/03/2026 | $3.57 | $3.56 (-0.28%) | $3.68 | $3.45 | 189.30 K | $187.21 M |
| 03/02/2026 | $3.36 | $3.67 (9.23%) | $3.69 | $3.33 | 178.64 K | $192.99 M |
| 02/27/2026 | $3.66 | $3.42 (-6.56%) | $3.67 | $3.40 | 315.02 K | $179.85 M |
| 02/26/2026 | $3.86 | $3.77 (-2.33%) | $3.86 | $3.62 | 224.40 K | $198.25 M |
| 02/25/2026 | $3.77 | $3.77 (0%) | $3.91 | $3.71 | 180.90 K | $198.25 M |
| 02/24/2026 | $3.58 | $3.71 (3.63%) | $3.84 | $3.56 | 207.31 K | $195.10 M |
| 02/23/2026 | $3.76 | $3.59 (-4.52%) | $3.79 | $3.46 | 357.12 K | $188.79 M |
| 02/20/2026 | $4.06 | $3.85 (-5.17%) | $4.16 | $3.82 | 294.34 K | $202.46 M |
| 02/19/2026 | $4.25 | $4.11 (-3.29%) | $4.26 | $4.11 | 185.70 K | $216.13 M |
| 02/18/2026 | $4.18 | $4.29 (2.63%) | $4.39 | $4.05 | 196.45 K | $225.60 M |
| 02/17/2026 | $4.13 | $4.20 (1.69%) | $4.30 | $4.00 | 562.30 K | $220.87 M |
| 02/13/2026 | $4.28 | $4.30 (0.47%) | $4.57 | $4.25 | 349.60 K | $226.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
