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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cead · 日线历史（复权）· FMP · 截至 2025年7月10日
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.
关于价格历史与 OHLCV 数据
CEA Industries Inc.（CEAD）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.00。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CEAD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CEAD 历史股价FMP 日线复权 OHLCV