CEA Industries Inc.
CEADNASDAQIndustrials
$10.00
+$2.30(+29.87%)
Market Cap$8023460
P/E Ratio—
52W High$12.26
52W Low$5.6
CEA Industries Inc. (CEAD) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
cead · EOD price history · split-adj. · FMP · as of Jul 10, 2025
5-Year High5Y
$161.19
Jan 24, 2022
-93.8% from here
5-Year Low5Y
$5.22
Dec 13, 2023
+91.6% from low
IPO Priceadj.
$225.00
Mar 17, 2014
-95.6% since IPO
1 Year Ago
$7.69
Jun 9, 2025
+30.0% in 1Y
5 Years Ago
$125.37
Jun 8, 2021
-92.0% in 5Y
10 Years Ago
$173.73
Jun 8, 2016
-94.2% in 10Y
Historical Price Data · CEAD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | $9.50 | $10.00 | $9.26 | $9.84 | $9.84 | 3K | +3.58% |
| Jul 9, 2025 | $9.78 | $10.10 | $9.24 | $9.93 | $9.93 | 4K | +1.53% |
| Jul 8, 2025 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0K | +0.00% |
| Jul 7, 2025 | $10.20 | $10.28 | $10.20 | $10.28 | $10.28 | 2K | +0.78% |
| Jul 3, 2025 | $10.15 | $10.57 | $10.15 | $10.57 | $10.57 | 3K | +4.14% |
| Jul 2, 2025 | $10.21 | $10.50 | $10.10 | $10.50 | $10.50 | 2K | +2.84% |
| Jul 1, 2025 | $9.42 | $10.69 | $9.42 | $10.47 | $10.47 | 11K | +11.15% |
| Jun 30, 2025 | $9.91 | $10.19 | $9.23 | $10.04 | $10.04 | 8K | +1.31% |
| Jun 27, 2025 | $9.44 | $9.84 | $9.18 | $9.80 | $9.80 | 5K | +3.81% |
| Jun 26, 2025 | $9.65 | $10.58 | $9.42 | $9.52 | $9.52 | 8K | -1.35% |
| Jun 25, 2025 | $9.02 | $9.99 | $9.02 | $9.31 | $9.31 | 12K | +3.22% |
| Jun 24, 2025 | $7.81 | $10.33 | $7.81 | $9.02 | $9.02 | 13K | +15.49% |
| Jun 23, 2025 | $7.44 | $9.72 | $7.11 | $8.70 | $8.70 | 11K | +16.94% |
| Jun 20, 2025 | $7.37 | $7.60 | $7.01 | $7.45 | $7.45 | 7K | +1.09% |
| Jun 18, 2025 | $7.06 | $7.48 | $6.79 | $7.16 | $7.16 | 16K | +1.42% |
| Jun 17, 2025 | $7.61 | $7.99 | $7.61 | $7.65 | $7.65 | 3K | +0.53% |
| Jun 16, 2025 | $8.29 | $8.43 | $8.12 | $8.30 | $8.30 | 4K | +0.12% |
| Jun 13, 2025 | $10.04 | $10.04 | $8.11 | $8.30 | $8.30 | 16K | -17.33% |
| Jun 12, 2025 | $7.95 | $10.25 | $7.95 | $10.00 | $10.00 | 42K | +25.79% |
| Jun 11, 2025 | $7.70 | $8.02 | $7.70 | $7.70 | $7.70 | 3K | +0.00% |
Showing 1–20 of 1,026 records
Annual Stock Price Performance · CEAD
Jan 1 → Dec 31 · 5 years2025+21.6%$8.09 → $9.84
+21.6%
2024+21.0%$6.71 → $8.12
+21.0%
2023-35.4%$10.16 → $6.56
-35.4%
2022-81.5%$54.63 → $10.08
-81.5%
2021-54.0%$126.27 → $58.03
-54.0%
Best Year2025 · +21.6%
Worst Year2022 · -81.5%
Positive Years2 / 5
Avg Annual Return-25.7%
5Y Total Return-92.2%
5Y CAGR~-40.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in CEAD?
If you invested $1,000 in CEAD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$58
Total Return-94.2%
CAGR~-24.8% / yr
Profit$-942
Based on Jun 8, 2016 · $173.73Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
CEA Industries Inc. (CEAD) is classified under Industrials and trades on NASDAQ. The quote snapshot on this page shows a last price of $10.00. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
CEAD price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
CEAD historical stock pricesFMP EOD datasplit-adjusted OHLCV