Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,023.60 +108.12 (+0.16%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
CEA Industries Inc. (CEAD)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 7.13 | 7.25 | 6.89 | 6.89 | 6.89 | 4,700 |
| 13 Jun 2024 | 7.00 | 7.40 | 7.00 | 7.08 | 7.08 | 4,600 |
| 12 Jun 2024 | 6.75 | 7.50 | 6.75 | 7.04 | 7.04 | 11,000 |
| 11 Jun 2024 | 6.70 | 7.05 | 6.70 | 6.75 | 6.75 | 24,400 |
| 10 Jun 2024 | 6.71 | 7.03 | 6.70 | 6.71 | 6.71 | 24,000 |
| 07 Jun 2024 | 6.67 | 7.20 | 6.31 | 6.70 | 6.70 | 106,000 |
| 07 Jun 2024 | 1:12 Stock split | |||||
| 06 Jun 2024 | 8.82 | 10.20 | 7.82 | 8.11 | 8.11 | 42,667 |
| 05 Jun 2024 | 9.60 | 11.04 | 8.04 | 8.65 | 8.65 | 38,800 |
| 04 Jun 2024 | 9.60 | 10.20 | 9.12 | 9.60 | 9.60 | 5,175 |
| 03 Jun 2024 | 7.80 | 9.36 | 7.80 | 9.00 | 9.00 | 31,758 |
| 31 May 2024 | 8.64 | 8.64 | 7.80 | 7.80 | 7.80 | 1,475 |
| 30 May 2024 | 7.51 | 7.80 | 7.51 | 7.80 | 7.80 | 425 |
| 29 May 2024 | 8.04 | 8.28 | 7.45 | 7.56 | 7.56 | 2,475 |
| 28 May 2024 | 8.76 | 8.76 | 8.28 | 8.28 | 8.28 | 1,108 |
| 24 May 2024 | 8.40 | 9.36 | 7.44 | 8.40 | 8.40 | 5,467 |
| 23 May 2024 | 9.11 | 9.11 | 8.88 | 9.00 | 9.00 | 1,058 |
| 22 May 2024 | 8.78 | 9.11 | 8.40 | 9.11 | 9.11 | 2,542 |
| 21 May 2024 | 9.12 | 9.24 | 8.88 | 9.00 | 9.00 | 2,058 |
| 20 May 2024 | 9.34 | 9.72 | 8.84 | 9.02 | 9.02 | 2,475 |
| 17 May 2024 | 9.36 | 9.53 | 8.64 | 9.00 | 9.00 | 3,067 |
| 16 May 2024 | 8.29 | 9.11 | 8.20 | 8.53 | 8.53 | 2,450 |
| 15 May 2024 | 8.28 | 9.00 | 8.28 | 8.53 | 8.53 | 2,583 |
| 14 May 2024 | 8.53 | 8.53 | 8.39 | 8.39 | 8.39 | 433 |
| 13 May 2024 | 8.06 | 8.52 | 8.06 | 8.46 | 8.46 | 225 |
| 10 May 2024 | 8.88 | 9.00 | 8.32 | 8.42 | 8.42 | 883 |
| 09 May 2024 | 8.80 | 9.00 | 8.54 | 8.64 | 8.64 | 1,408 |
| 08 May 2024 | 8.05 | 9.00 | 8.05 | 8.47 | 8.47 | 4,058 |
| 07 May 2024 | 7.92 | 8.28 | 7.92 | 7.97 | 7.97 | 1,467 |
| 06 May 2024 | 8.72 | 8.88 | 7.92 | 7.92 | 7.92 | 1,575 |
| 03 May 2024 | 8.39 | 8.64 | 7.75 | 8.17 | 8.17 | 958 |
| 02 May 2024 | 8.51 | 8.64 | 7.81 | 7.81 | 7.81 | 1,533 |
| 01 May 2024 | 8.82 | 8.82 | 8.12 | 8.14 | 8.14 | 1,817 |
| 30 Apr 2024 | 8.93 | 9.00 | 8.16 | 8.75 | 8.75 | 1,975 |
| 29 Apr 2024 | 8.28 | 9.00 | 8.16 | 8.75 | 8.75 | 1,758 |
| 26 Apr 2024 | 8.64 | 9.00 | 8.53 | 8.68 | 8.68 | 3,900 |
| 25 Apr 2024 | 8.88 | 9.06 | 8.62 | 8.69 | 8.69 | 10,350 |
| 24 Apr 2024 | 8.74 | 8.74 | 8.40 | 8.44 | 8.44 | 250 |
| 23 Apr 2024 | 8.52 | 8.88 | 8.16 | 8.56 | 8.56 | 1,267 |
| 22 Apr 2024 | 8.40 | 8.94 | 8.28 | 8.93 | 8.93 | 11,200 |
| 19 Apr 2024 | 8.22 | 8.76 | 7.70 | 8.53 | 8.53 | 10,883 |
| 18 Apr 2024 | 7.20 | 8.04 | 6.92 | 7.92 | 7.92 | 24,242 |
| 17 Apr 2024 | 6.18 | 7.67 | 6.18 | 7.13 | 7.13 | 32,608 |
| 16 Apr 2024 | 6.42 | 6.72 | 5.76 | 5.88 | 5.88 | 9,950 |
| 15 Apr 2024 | 6.22 | 6.54 | 6.00 | 6.50 | 6.50 | 1,433 |
| 12 Apr 2024 | 6.61 | 6.61 | 6.06 | 6.13 | 6.13 | 14,725 |
| 11 Apr 2024 | 6.61 | 7.70 | 6.16 | 6.72 | 6.72 | 52,500 |
| 10 Apr 2024 | 6.71 | 6.71 | 6.17 | 6.17 | 6.17 | 15,975 |
| 09 Apr 2024 | 6.83 | 6.84 | 6.12 | 6.53 | 6.53 | 6,575 |
| 08 Apr 2024 | 6.48 | 6.72 | 6.48 | 6.48 | 6.48 | 342 |
| 05 Apr 2024 | 6.47 | 6.66 | 6.00 | 6.50 | 6.50 | 8,442 |
| 04 Apr 2024 | 6.70 | 6.72 | 6.24 | 6.38 | 6.38 | 15,517 |
| 03 Apr 2024 | 6.48 | 6.86 | 6.13 | 6.77 | 6.77 | 10,983 |
| 02 Apr 2024 | 6.62 | 6.80 | 6.36 | 6.60 | 6.60 | 1,725 |
| 01 Apr 2024 | 6.84 | 7.13 | 6.66 | 6.74 | 6.74 | 5,967 |
| 28 Mar 2024 | 7.56 | 7.57 | 6.61 | 6.97 | 6.97 | 19,550 |
| 27 Mar 2024 | 7.38 | 7.75 | 7.28 | 7.74 | 7.74 | 5,792 |
| 26 Mar 2024 | 7.08 | 7.49 | 7.08 | 7.38 | 7.38 | 2,317 |
| 25 Mar 2024 | 7.15 | 7.32 | 7.08 | 7.31 | 7.31 | 3,617 |
| 22 Mar 2024 | 6.73 | 7.50 | 6.72 | 7.37 | 7.37 | 7,892 |
| 21 Mar 2024 | 6.72 | 6.96 | 6.72 | 6.95 | 6.95 | 2,000 |
| 20 Mar 2024 | 6.61 | 6.96 | 6.61 | 6.94 | 6.94 | 1,792 |
| 19 Mar 2024 | 6.82 | 6.97 | 6.80 | 6.82 | 6.82 | 2,692 |
| 18 Mar 2024 | 6.71 | 6.98 | 6.71 | 6.88 | 6.88 | 2,750 |
| 15 Mar 2024 | 6.60 | 6.78 | 6.60 | 6.67 | 6.67 | 5,150 |
| 14 Mar 2024 | 6.78 | 6.78 | 6.60 | 6.72 | 6.72 | 5,825 |
| 13 Mar 2024 | 6.83 | 6.83 | 6.49 | 6.71 | 6.71 | 3,525 |
| 12 Mar 2024 | 6.37 | 6.72 | 6.37 | 6.72 | 6.72 | 942 |
| 11 Mar 2024 | 6.72 | 6.78 | 6.54 | 6.78 | 6.78 | 317 |
| 08 Mar 2024 | 6.71 | 6.84 | 6.38 | 6.84 | 6.84 | 5,925 |
| 07 Mar 2024 | 6.53 | 6.66 | 6.24 | 6.65 | 6.65 | 4,200 |
| 06 Mar 2024 | 6.52 | 6.84 | 6.48 | 6.49 | 6.49 | 2,300 |
| 05 Mar 2024 | 6.48 | 6.95 | 6.48 | 6.72 | 6.72 | 13,075 |
| 04 Mar 2024 | 6.60 | 6.80 | 6.48 | 6.67 | 6.67 | 5,375 |
| 01 Mar 2024 | 6.48 | 6.72 | 6.24 | 6.49 | 6.49 | 11,150 |
| 29 Feb 2024 | 6.38 | 6.38 | 6.19 | 6.36 | 6.36 | 1,783 |
| 28 Feb 2024 | 6.58 | 6.92 | 6.36 | 6.37 | 6.37 | 625 |
| 27 Feb 2024 | 6.60 | 6.95 | 6.43 | 6.48 | 6.48 | 717 |
| 26 Feb 2024 | 6.48 | 6.78 | 6.34 | 6.70 | 6.70 | 575 |
| 23 Feb 2024 | 6.36 | 7.68 | 6.12 | 6.60 | 6.60 | 12,242 |
| 22 Feb 2024 | 6.28 | 6.78 | 6.18 | 6.30 | 6.30 | 2,208 |
| 21 Feb 2024 | 6.36 | 6.36 | 6.22 | 6.24 | 6.24 | 308 |
| 20 Feb 2024 | 6.24 | 6.50 | 6.24 | 6.36 | 6.36 | 533 |
| 16 Feb 2024 | 6.48 | 6.48 | 6.31 | 6.42 | 6.42 | 692 |
| 15 Feb 2024 | 6.48 | 6.60 | 6.12 | 6.60 | 6.60 | 2,783 |
| 14 Feb 2024 | 6.24 | 6.48 | 6.24 | 6.48 | 6.48 | 967 |
| 13 Feb 2024 | 6.24 | 6.42 | 6.12 | 6.36 | 6.36 | 617 |
| 12 Feb 2024 | 6.84 | 6.84 | 6.37 | 6.48 | 6.48 | 1,325 |
| 09 Feb 2024 | 6.48 | 6.84 | 6.48 | 6.84 | 6.84 | 558 |
| 08 Feb 2024 | 6.35 | 6.60 | 6.24 | 6.48 | 6.48 | 850 |
| 07 Feb 2024 | 6.54 | 6.54 | 6.12 | 6.35 | 6.35 | 4,017 |
| 06 Feb 2024 | 6.72 | 6.72 | 6.31 | 6.48 | 6.48 | 592 |
| 05 Feb 2024 | 6.12 | 6.61 | 6.12 | 6.61 | 6.61 | 3,025 |
| 02 Feb 2024 | 6.24 | 6.96 | 6.24 | 6.25 | 6.25 | 483 |
| 01 Feb 2024 | 6.60 | 6.60 | 6.24 | 6.30 | 6.30 | 850 |
| 31 Jan 2024 | 6.49 | 6.94 | 6.49 | 6.72 | 6.72 | 200 |
| 30 Jan 2024 | 7.06 | 7.25 | 6.48 | 6.48 | 6.48 | 533 |
| 29 Jan 2024 | 6.83 | 7.26 | 6.12 | 7.06 | 7.06 | 6,392 |
| 26 Jan 2024 | 6.96 | 7.04 | 6.71 | 7.04 | 7.04 | 1,408 |
| 25 Jan 2024 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | 692 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.