5 DAY PERFORMANCE
-31.97%
1 MONTH PERFORMANCE
-10.16%
3 MONTH PERFORMANCE
+43.68%
6 MONTH PERFORMANCE
+53.67%
YEAR-TO-DATE PERFORMANCE
-38.01%
1 YEAR PERFORMANCE
-60.79%
CEA Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $5.25 | $5.10 (-2.86%) | $5.34 | $4.95 | 2.04 M | $269.86 M |
| 10/07/2026 | $5.66 | $5.55 (-1.94%) | $5.68 | $5.50 | 1.25 M | $293.68 M |
| 10/06/2026 | $5.96 | $5.85 (-1.85%) | $6.03 | $5.83 | 973.74 K | $309.55 M |
| 10/05/2026 | $6.19 | $6.07 (-1.94%) | $6.21 | $6.03 | 702.57 K | $321.19 M |
| 10/02/2026 | $6.12 | $5.85 (-4.41%) | $6.30 | $5.83 | 726.72 K | $309.55 M |
| 10/01/2026 | $5.95 | $5.98 (0.5%) | $6.09 | $5.91 | 704.21 K | $316.43 M |
| 09/30/2026 | $5.95 | $5.89 (-1.01%) | $6.04 | $5.83 | 714.88 K | $311.67 M |
| 09/29/2026 | $5.93 | $5.87 (-1.01%) | $6.11 | $5.71 | 903.76 K | $310.61 M |
| 09/28/2026 | $5.90 | $5.63 (-4.58%) | $5.97 | $5.55 | 1.00 M | $297.91 M |
| 09/25/2026 | $6.29 | $6.11 (-2.86%) | $6.33 | $6.04 | 709.53 K | $323.31 M |
| 09/24/2026 | $6.00 | $6.26 (4.33%) | $6.37 | $5.97 | 826.49 K | $331.24 M |
| 09/23/2026 | $6.29 | $6.11 (-2.86%) | $6.31 | $5.93 | 1.01 M | $323.31 M |
| 09/22/2026 | $6.30 | $6.34 (0.63%) | $6.41 | $5.97 | 2.10 M | $335.48 M |
| 09/21/2026 | $6.42 | $6.57 (2.34%) | $6.94 | $6.22 | 3.78 M | $347.65 M |
| 09/18/2026 | $5.83 | $5.98 (2.57%) | $6.42 | $5.77 | 6.31 M | $316.43 M |
| 09/17/2026 | $5.03 | $5.42 (7.75%) | $5.50 | $4.96 | 1.65 M | $286.80 M |
| 09/16/2026 | $4.77 | $4.76 (-0.21%) | $4.91 | $4.66 | 1.84 M | $251.87 M |
| 09/15/2026 | $5.11 | $4.91 (-3.91%) | $5.19 | $4.75 | 1.41 M | $259.81 M |
| 09/14/2026 | $5.03 | $5.27 (4.77%) | $5.32 | $4.75 | 5.58 M | $278.86 M |
| 09/11/2026 | $4.91 | $4.80 (-2.24%) | $5.53 | $4.76 | 2.37 M | $253.99 M |
| 09/10/2026 | $4.57 | $4.99 (9.19%) | $5.02 | $4.55 | 3.24 M | $264.04 M |
| 09/09/2026 | $5.14 | $4.43 (-13.81%) | $5.28 | $4.37 | 6.01 M | $234.41 M |
| 09/08/2026 | $5.37 | $5.25 (-2.23%) | $5.58 | $4.51 | 70.02 M | $277.80 M |
| 09/04/2026 | $3.39 | $3.49 (2.95%) | $3.50 | $3.30 | 618.54 K | $159.45 M |
| 09/03/2026 | $2.99 | $3.29 (10.03%) | $3.49 | $2.99 | 1.25 M | $150.31 M |
| 09/02/2026 | $2.80 | $2.83 (1.07%) | $3.02 | $2.75 | 191.37 K | $129.29 M |
| 09/01/2026 | $3.00 | $2.81 (-6.33%) | $3.03 | $2.78 | 196.99 K | $128.38 M |
| 08/31/2026 | $2.96 | $3.09 (4.39%) | $3.22 | $2.96 | 209.30 K | $141.17 M |
| 08/28/2026 | $3.00 | $3.01 (0.33%) | $3.07 | $2.87 | 277.30 K | $137.52 M |
| 08/27/2026 | $2.91 | $3.01 (3.44%) | $3.15 | $2.91 | 286.69 K | $137.52 M |
| 08/26/2026 | $3.09 | $2.92 (-5.5%) | $3.13 | $2.90 | 153.25 K | $133.40 M |
| 08/25/2026 | $3.11 | $3.12 (0.32%) | $3.19 | $3.05 | 152.10 K | $142.54 M |
| 08/24/2026 | $3.23 | $3.11 (-3.72%) | $3.33 | $3.08 | 294.25 K | $142.08 M |
| 08/21/2026 | $2.80 | $3.15 (12.5%) | $3.18 | $2.75 | 765.20 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 |
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.
