5 DAY PERFORMANCE
+75.33%
1 MONTH PERFORMANCE
+55.47%
3 MONTH PERFORMANCE
+40.14%
6 MONTH PERFORMANCE
-40.33%
YEAR-TO-DATE PERFORMANCE
-38.01%
1 YEAR PERFORMANCE
-59.39%
CEA Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.93 | $3.04 (3.75%) | $3.22 | $2.85 | 843.24 K | $161.67 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 |
| 05/22/2026 | $2.65 | $2.63 (-0.75%) | $2.75 | $2.60 | 106.63 K | $139.86 M |
| 05/21/2026 | $2.71 | $2.62 (-3.32%) | $2.71 | $2.54 | 95.34 K | $139.33 M |
| 05/20/2026 | $2.74 | $2.71 (-1.09%) | $2.79 | $2.65 | 267.33 K | $144.12 M |
| 05/19/2026 | $2.63 | $2.72 (3.42%) | $2.72 | $2.50 | 326.11 K | $144.65 M |
| 05/18/2026 | $2.73 | $2.67 (-2.2%) | $2.74 | $2.62 | 246.82 K | $141.99 M |
| 05/15/2026 | $3.03 | $2.73 (-9.9%) | $3.03 | $2.72 | 208.70 K | $145.18 M |
| 05/14/2026 | $3.08 | $3.09 (0.32%) | $3.25 | $2.99 | 361.85 K | $164.33 M |
| 05/13/2026 | $3.11 | $3.06 (-1.61%) | $3.11 | $2.94 | 140.72 K | $162.73 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 | 213.10 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 | 107.90 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 | 304.60 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 | $2.93 | 167.60 K | $161.67 M |
| 04/21/2026 | $2.98 | $2.88 (-3.36%) | $3.09 | $2.83 | 233.50 K | $153.16 M |
| 04/20/2026 | $2.69 | $3.00 (11.52%) | $3.00 | $2.65 | 459.40 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 | 251.50 K | $139.86 M |
| 04/15/2026 | $2.83 | $2.80 (-1.06%) | $2.95 | $2.79 | 241.50 K | $148.90 M |
| 04/14/2026 | $2.77 | $2.85 (2.89%) | $2.91 | $2.77 | 167.00 K | $151.56 M |
| 04/13/2026 | $2.54 | $2.75 (8.27%) | $2.81 | $2.54 | 196.60 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 | 210.70 K | $137.74 M |
| 04/08/2026 | $2.72 | $2.63 (-3.31%) | $3.05 | $2.62 | 360.00 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%) | $2.73 | $2.51 | 156.30 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 | 172.70 K | $155.29 M |
| 03/30/2026 | $2.92 | $2.86 (-2.05%) | $3.04 | $2.83 | 221.20 K | $152.10 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.
