Daily trading records

CEA Industries Historical Stock Prices by Trading Day

Direct answer

Review 41 recent trading days for CEA Industries.

The verified trading-day record runs from May 18, 2026 through September 11, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free CEA Industries email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review CEA Industries's price trend and period performance.

The chart connects verified session closes from May 18, 2026 through September 11, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-41.67%

From the September 2, 2026 close of $0.018 to $0.0105 on September 11, 2026.

20-session performance

-43.24%

From the July 6, 2026 close of $0.0185 to $0.0105 on September 11, 2026.

CEA Industries Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0125$0.0125$0.0105$0.010510,464$0.00 (0.00%)
$0.0105$0.0105$0.0105$0.010510,776+$0.0001 (+0.96%)
$0.01$0.0225$0.01$0.0104112,470+$0.0024 (+30.00%)
$0.016$0.0205$0.0077$0.008138,195-$0.0098 (-55.06%)
$0.0249$0.0249$0.0178$0.01785,206-$0.0002 (-1.11%)
$0.018$0.018$0.018$0.018109+$0.0031 (+20.81%)
$0.015$0.015$0.0123$0.01496,469$0.00 (0.00%)
$0.0199$0.0199$0.0149$0.014931,917-$0.0011 (-6.88%)
$0.0149$0.016$0.0149$0.01680,765+$0.0011 (+7.38%)
$0.0154$0.0154$0.0102$0.014978,832-$0.0051 (-25.50%)
$0.0199$0.02$0.0176$0.022,265+$0.0049 (+32.45%)
$0.0151$0.0151$0.0151$0.0151215-$0.0047 (-23.74%)
$0.0199$0.0199$0.0198$0.0198612+$0.0023 (+13.14%)
$0.0175$0.0175$0.0175$0.0175352+$0.0024 (+15.90%)
$0.0151$0.0152$0.0151$0.01512,120$0.00 (0.00%)
$0.0151$0.0151$0.0151$0.0151225$0.00 (0.00%)
$0.018$0.018$0.0151$0.015146,641-$0.0047 (-23.74%)
$0.0198$0.0198$0.0198$0.0198112+$0.0022 (+12.50%)
$0.0185$0.0185$0.0174$0.017622,155-$0.0009 (-4.86%)
$0.0185$0.0185$0.0185$0.0185226$0.00 (0.00%)
$0.02$0.02$0.0185$0.01854,964$0.00 (0.00%)
$0.0185$0.027$0.0185$0.01854,364-$0.0086 (-31.73%)
$0.0271$0.0271$0.0271$0.0271371+$0.0001 (+0.37%)
$0.02$0.027$0.02$0.0273,048+$0.007 (+35.00%)
$0.023$0.023$0.02$0.02621+$0.0023 (+12.99%)
$0.0177$0.0177$0.0177$0.0177892+$0.0001 (+0.28%)
$0.0177$0.0177$0.0177$0.01778,968$0.00 (0.00%)
$0.0223$0.027$0.0176$0.017714,301-$0.0023 (-11.31%)
$0.0177$0.0224$0.0177$0.01992,895+$0.0025 (+14.37%)
$0.0191$0.0191$0.0174$0.017429,918-$0.0004 (-2.25%)
$0.0178$0.0178$0.0178$0.017810,000-$0.0026 (-12.75%)
$0.0204$0.0205$0.0175$0.02048,100$0.00 (0.00%)
$0.0204$0.0204$0.0204$0.02041,000+$0.0004 (+2.00%)
$0.021$0.0232$0.02$0.0254,281-$0.0001 (-0.50%)
$0.0231$0.0231$0.02$0.020110,228-$0.0018 (-8.21%)
$0.0219$0.0219$0.0219$0.02191,000-$0.0049 (-18.29%)
$0.0269$0.0269$0.0268$0.02684,000-$0.0001 (-0.37%)
$0.027$0.027$0.0269$0.02691,092-$0.0001 (-0.37%)
$0.027$0.027$0.0238$0.0272,100+$0.0094 (+53.41%)
$0.0176$0.0249$0.0176$0.017621,222+$0.0002 (+1.15%)
$0.0175$0.0175$0.0174$0.01747,701No prior close

Verified data

Trading days shown
41
Coverage start
May 18, 2026
Coverage end
September 11, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the CEA Industries company profile.Review CEA Industries valuation and profitability metrics.

Read the frequently asked questions.

What is CEA Industries's latest verified closing price?

CEA Industries closed at $0.0105 on September 11, 2026.

What period does CEA Industries's price history cover?

The page shows 41 verified sessions from May 18, 2026 through September 11, 2026.

What data is included in CEA Industries's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does CEA Industries's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for CEA Industries's daily prices?

Daily aggregate prices are provided by Polygon.