CEA Industries Inc. - Common Stock (CEAD)
7.5900
+0.3620 (5.01%)
CEA Industries Inc. is a company that specializes in the design and manufacturing of advanced greenhouse and controlled environment agricultural systems
The firm focuses on providing innovative solutions that enhance crop production, optimize resource efficiency, and promote sustainable practices in the agricultural sector. By integrating cutting-edge technology with horticultural expertise, CEA Industries aims to support growers in achieving high yields and improving the quality of their produce, while also addressing challenges related to climate change and food security. Their products and services cater to a diverse range of clients, including commercial growers and research institutions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 7.22 | 7.60 | 7.22 | 7.59 | 5,093 | 7.59 |
| 2/03/2025 | 7.21 | 0.00 | 7.23 | 7.23 | 250 | 7.23 |
| 1/31/2025 | 7.59 | 7.80 | 7.21 | 7.21 | 9,238 | 7.21 |
| 1/30/2025 | 7.39 | 7.76 | 7.39 | 7.76 | 1,307 | 7.76 |
| 1/29/2025 | 7.62 | 7.62 | 7.38 | 7.38 | 1,478 | 7.38 |
| 1/28/2025 | 7.62 | 7.73 | 7.50 | 7.50 | 1,119 | 7.50 |
| 1/27/2025 | 7.46 | 7.62 | 7.35 | 7.58 | 1,539 | 7.58 |
| 1/24/2025 | 7.32 | 7.50 | 7.23 | 7.47 | 2,787 | 7.47 |
| 1/22/2025 | 7.30 | 0.00 | 7.38 | 7.38 | 996 | 7.38 |
| 1/21/2025 | 7.59 | 7.59 | 7.25 | 7.30 | 11,748 | 7.30 |
| 1/17/2025 | 7.56 | 7.60 | 7.51 | 7.60 | 4,204 | 7.60 |
| 1/16/2025 | 7.71 | 7.75 | 7.68 | 7.75 | 3,891 | 7.75 |
| 1/15/2025 | 7.84 | 7.90 | 7.73 | 7.73 | 2,190 | 7.73 |
| 1/14/2025 | 7.88 | 8.00 | 7.88 | 8.00 | 508 | 8.00 |
| 1/13/2025 | 7.93 | 8.20 | 7.93 | 8.08 | 6,634 | 8.08 |
| 1/10/2025 | 8.00 | 8.20 | 7.81 | 8.12 | 3,512 | 8.12 |
| 1/08/2025 | 7.95 | 8.31 | 7.88 | 7.95 | 7,341 | 7.95 |
| 1/07/2025 | 8.16 | 8.44 | 7.92 | 8.40 | 17,409 | 8.40 |
| 1/06/2025 | 8.49 | 8.50 | 7.75 | 7.76 | 30,680 | 7.76 |
| 1/03/2025 | 8.16 | 8.49 | 8.02 | 8.49 | 4,111 | 8.49 |
| 1/02/2025 | 8.09 | 8.40 | 7.75 | 7.88 | 20,078 | 7.88 |
| 12/31/2024 | 7.70 | 0.00 | 8.12 | 8.12 | 0 | 8.12 |
| 12/30/2024 | 7.80 | 7.99 | 7.31 | 7.70 | 7,450 | 7.70 |
| 12/27/2024 | 7.86 | 7.86 | 7.75 | 7.81 | 1,055 | 7.81 |
| 12/26/2024 | 8.05 | 8.05 | 7.67 | 8.00 | 2,981 | 8.00 |
| 12/24/2024 | 7.79 | 8.05 | 7.75 | 8.05 | 2,720 | 8.05 |
| 12/23/2024 | 8.03 | 8.22 | 8.03 | 8.12 | 6,383 | 8.12 |
| 12/20/2024 | 7.60 | 8.24 | 7.60 | 8.24 | 8,211 | 8.24 |
| 12/19/2024 | 8.00 | 8.20 | 7.57 | 8.00 | 29,766 | 8.00 |
| 12/18/2024 | 8.10 | 8.30 | 8.00 | 8.10 | 9,113 | 8.10 |
| 12/17/2024 | 8.15 | 8.39 | 7.75 | 8.35 | 20,655 | 8.35 |
| 12/16/2024 | 7.87 | 8.49 | 7.87 | 8.18 | 1,777 | 8.18 |
| 12/13/2024 | 8.25 | 8.49 | 8.10 | 8.10 | 8,497 | 8.10 |
| 12/12/2024 | 8.44 | 8.44 | 8.15 | 8.31 | 2,967 | 8.31 |
| 12/11/2024 | 7.84 | 8.49 | 7.52 | 8.49 | 17,371 | 8.49 |
| 12/10/2024 | 7.80 | 7.85 | 7.29 | 7.79 | 12,487 | 7.79 |
| 12/09/2024 | 7.51 | 7.80 | 7.50 | 7.69 | 7,907 | 7.69 |
| 12/06/2024 | 7.55 | 7.70 | 7.53 | 7.65 | 3,268 | 7.65 |
| 12/05/2024 | 7.60 | 7.85 | 7.44 | 7.62 | 16,404 | 7.62 |
| 12/04/2024 | 7.35 | 7.65 | 6.62 | 7.61 | 35,081 | 7.61 |
| 12/03/2024 | 6.02 | 7.50 | 6.02 | 7.35 | 177,029 | 7.35 |
| 12/02/2024 | 6.05 | 6.30 | 5.90 | 6.21 | 8,892 | 6.21 |
| 11/29/2024 | 6.00 | 6.00 | 5.80 | 6.00 | 17,626 | 6.00 |
| 11/27/2024 | 6.00 | 6.00 | 5.67 | 5.70 | 4,307 | 5.70 |
| 11/26/2024 | 5.99 | 6.20 | 5.95 | 5.95 | 12,978 | 5.95 |
| 11/25/2024 | 5.96 | 6.00 | 5.96 | 5.98 | 3,469 | 5.98 |
| 11/22/2024 | 5.98 | 6.16 | 5.97 | 6.00 | 9,612 | 6.00 |
| 11/21/2024 | 5.75 | 6.05 | 5.71 | 5.97 | 11,257 | 5.97 |
| 11/20/2024 | 6.61 | 6.61 | 5.60 | 6.00 | 34,578 | 6.00 |
| 11/19/2024 | 6.52 | 6.56 | 6.46 | 6.56 | 3,090 | 6.56 |
| 11/18/2024 | 6.75 | 6.75 | 6.45 | 6.52 | 9,290 | 6.52 |
| 11/15/2024 | 6.74 | 6.88 | 6.62 | 6.87 | 5,123 | 6.87 |
| 11/14/2024 | 6.51 | 6.88 | 6.51 | 6.88 | 834 | 6.88 |
| 11/13/2024 | 6.60 | 6.62 | 6.43 | 6.62 | 1,748 | 6.62 |
| 11/12/2024 | 6.65 | 6.87 | 6.60 | 6.60 | 2,560 | 6.60 |
| 11/11/2024 | 6.80 | 6.88 | 6.68 | 6.68 | 8,198 | 6.68 |
| 11/08/2024 | 6.63 | 6.76 | 6.63 | 6.76 | 775 | 6.76 |
| 11/07/2024 | 6.70 | 6.97 | 6.70 | 6.75 | 3,710 | 6.75 |
| 11/06/2024 | 6.58 | 6.92 | 6.58 | 6.74 | 12,350 | 6.74 |