5 DAY PERFORMANCE
+50.19%
1 MONTH PERFORMANCE
+42.65%
3 MONTH PERFORMANCE
+51.33%
6 MONTH PERFORMANCE
+7.28%
YEAR-TO-DATE PERFORMANCE
-38.01%
1 YEAR PERFORMANCE
-85.43%
CEA Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.80 | $3.15 (12.5%) | $3.18 | $2.75 | 765.17 K | $143.91 M |
| 08/20/2026 | $2.65 | $2.70 (1.89%) | $2.80 | $2.65 | 370.61 K | $123.35 M |
| 08/19/2026 | $2.52 | $2.65 (5.16%) | $2.68 | $2.50 | 202.10 K | $121.07 M |
| 08/18/2026 | $2.53 | $2.52 (-0.4%) | $2.58 | $2.49 | 127.78 K | $115.13 M |
| 08/17/2026 | $2.69 | $2.54 (-5.58%) | $2.74 | $2.52 | 133.05 K | $116.04 M |
| 08/14/2026 | $2.53 | $2.62 (3.56%) | $2.65 | $2.52 | 103.20 K | $119.70 M |
| 08/13/2026 | $2.53 | $2.54 (0.4%) | $2.59 | $2.48 | 101.80 K | $116.04 M |
| 08/12/2026 | $2.45 | $2.52 (2.86%) | $2.54 | $2.37 | 120.51 K | $115.13 M |
| 08/11/2026 | $2.45 | $2.43 (-0.82%) | $2.56 | $2.37 | 190.12 K | $111.02 M |
| 08/10/2026 | $2.37 | $2.41 (1.69%) | $2.44 | $2.33 | 176.29 K | $110.10 M |
| 08/07/2026 | $2.30 | $2.35 (2.17%) | $2.40 | $2.30 | 66.83 K | $107.36 M |
| 08/06/2026 | $2.51 | $2.30 (-8.37%) | $2.51 | $2.28 | 133.91 K | $105.08 M |
| 08/05/2026 | $2.55 | $2.51 (-1.57%) | $2.57 | $2.49 | 67.64 K | $114.67 M |
| 08/04/2026 | $2.56 | $2.49 (-2.73%) | $2.61 | $2.47 | 296.15 K | $113.76 M |
| 08/03/2026 | $2.69 | $2.52 (-6.32%) | $2.76 | $2.50 | 261.00 K | $115.13 M |
| 07/31/2026 | $2.68 | $2.66 (-0.75%) | $2.82 | $2.57 | 507.60 K | $113.34 M |
| 07/30/2026 | $2.58 | $2.67 (3.49%) | $2.67 | $2.49 | 134.12 K | $113.76 M |
| 07/29/2026 | $2.79 | $2.50 (-10.39%) | $2.79 | $2.49 | 209.16 K | $106.52 M |
| 07/28/2026 | $2.83 | $2.77 (-2.12%) | $2.83 | $2.70 | 152.70 K | $118.02 M |
| 07/27/2026 | $2.87 | $2.85 (-0.7%) | $2.91 | $2.81 | 74.80 K | $121.43 M |
| 07/24/2026 | $2.87 | $2.79 (-2.79%) | $2.89 | $2.77 | 110.42 K | $118.88 M |
| 07/23/2026 | $2.92 | $2.86 (-2.05%) | $2.95 | $2.77 | 227.20 K | $121.86 M |
| 07/22/2026 | $3.00 | $2.95 (-1.67%) | $3.06 | $2.93 | 104.11 K | $125.69 M |
| 07/21/2026 | $2.97 | $3.02 (1.68%) | $3.12 | $2.92 | 187.15 K | $128.68 M |
| 07/20/2026 | $2.87 | $2.93 (2.09%) | $2.96 | $2.84 | 204.72 K | $124.84 M |
| 07/17/2026 | $2.89 | $2.93 (1.38%) | $2.98 | $2.89 | 94.00 K | $124.84 M |
| 07/16/2026 | $2.91 | $2.95 (1.37%) | $3.00 | $2.85 | 121.12 K | $125.69 M |
| 07/15/2026 | $2.92 | $2.96 (1.37%) | $3.08 | $2.89 | 157.34 K | $126.12 M |
| 07/14/2026 | $2.88 | $2.89 (0.35%) | $2.93 | $2.77 | 193.20 K | $123.14 M |
| 07/13/2026 | $2.95 | $2.81 (-4.75%) | $2.95 | $2.71 | 309.70 K | $119.73 M |
| 07/10/2026 | $2.90 | $2.91 (0.34%) | $3.15 | $2.88 | 518.24 K | $123.99 M |
| 07/09/2026 | $2.67 | $2.77 (3.75%) | $2.87 | $2.65 | 240.10 K | $118.02 M |
| 07/08/2026 | $2.68 | $2.64 (-1.49%) | $2.72 | $2.56 | 125.20 K | $112.49 M |
| 07/07/2026 | $2.87 | $2.71 (-5.57%) | $2.87 | $2.68 | 176.60 K | $115.47 M |
| 07/06/2026 | $2.70 | $2.76 (2.22%) | $2.84 | $2.62 | 261.40 K | $117.60 M |
| 07/02/2026 | $2.82 | $2.70 (-4.26%) | $3.00 | $2.63 | 261.69 K | $115.04 M |
| 07/01/2026 | $2.70 | $2.78 (2.96%) | $2.93 | $2.69 | 206.05 K | $118.45 M |
| 06/30/2026 | $3.00 | $2.72 (-9.33%) | $3.00 | $2.70 | 451.79 K | $115.89 M |
| 06/29/2026 | $2.98 | $2.96 (-0.67%) | $3.12 | $2.74 | 712.60 K | $126.12 M |
| 06/26/2026 | $2.93 | $3.04 (3.75%) | $3.22 | $2.85 | 843.24 K | $129.53 M |
| 06/25/2026 | $2.81 | $3.05 (8.54%) | $3.22 | $2.77 | 1.35 M | $162.20 M |
| 06/24/2026 | $2.54 | $2.69 (5.91%) | $2.82 | $2.41 | 3.32 M | $143.06 M |
| 06/23/2026 | $2.03 | $2.27 (11.82%) | $2.48 | $2.03 | 438.39 K | $120.72 M |
| 06/22/2026 | $2.22 | $2.10 (-5.41%) | $2.22 | $2.02 | 412.22 K | $111.68 M |
| 06/18/2026 | $2.22 | $2.25 (1.35%) | $2.28 | $2.04 | 501.12 K | $119.66 M |
| 06/17/2026 | $2.47 | $2.18 (-11.74%) | $2.52 | $2.17 | 334.17 K | $115.93 M |
| 06/16/2026 | $2.20 | $2.48 (12.73%) | $2.55 | $2.20 | 448.55 K | $131.89 M |
| 06/15/2026 | $2.16 | $2.22 (2.78%) | $2.35 | $2.16 | 530.34 K | $118.06 M |
| 06/12/2026 | $2.12 | $2.05 (-3.3%) | $2.23 | $2.04 | 400.10 K | $109.02 M |
| 06/11/2026 | $2.01 | $2.13 (5.97%) | $2.15 | $1.84 | 612.78 K | $113.27 M |
| 06/10/2026 | $2.16 | $1.99 (-7.87%) | $2.20 | $1.95 | 458.71 K | $105.83 M |
| 06/09/2026 | $2.27 | $2.17 (-4.41%) | $2.37 | $2.13 | 279.20 K | $115.40 M |
| 06/08/2026 | $2.24 | $2.19 (-2.23%) | $2.47 | $2.18 | 443.13 K | $116.46 M |
| 06/05/2026 | $2.45 | $2.16 (-11.84%) | $2.51 | $2.11 | 738.30 K | $114.87 M |
| 06/04/2026 | $2.54 | $2.50 (-1.57%) | $2.85 | $2.46 | 599.82 K | $132.95 M |
| 06/03/2026 | $2.67 | $2.57 (-3.75%) | $2.75 | $2.55 | 348.45 K | $136.67 M |
| 06/02/2026 | $3.23 | $2.75 (-14.86%) | $3.23 | $2.73 | 787.05 K | $146.25 M |
| 06/01/2026 | $2.92 | $3.27 (11.99%) | $3.32 | $2.90 | 416.02 K | $173.90 M |
| 05/29/2026 | $2.63 | $2.92 (11.03%) | $3.04 | $2.50 | 609.03 K | $155.29 M |
| 05/28/2026 | $2.43 | $2.56 (5.35%) | $2.59 | $2.24 | 477.70 K | $136.14 M |
| 05/27/2026 | $2.64 | $2.47 (-6.44%) | $2.72 | $2.43 | 223.60 K | $131.36 M |
| 05/26/2026 | $2.67 | $2.69 (0.75%) | $2.96 | $2.60 | 498.80 K | $143.06 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.
