CEA Industries Inc. - Warrant NASDAQ:CEADW Historical Prices

Below are the 350 trading days of historical prices for CEADW.

# Exchange Symbol Date Open High Low Close
350 NASDAQ CEADW Mon, Mar 4, 2024 0.01 0.01 0.01 0.01
349 NASDAQ CEADW Wed, Feb 28, 2024 0.01 0.01 0.01 0.01
348 NASDAQ CEADW Mon, Feb 26, 2024 0.01 0.01 0.01 0.01
347 NASDAQ CEADW Fri, Feb 23, 2024 0.01 0.01 0.01 0.01
346 NASDAQ CEADW Thu, Feb 22, 2024 0.01 0.01 0.01 0.01
345 NASDAQ CEADW Wed, Feb 21, 2024 0.01 0.01 0.01 0.01
344 NASDAQ CEADW Tue, Feb 20, 2024 0.01 0.01 0.01 0.01
343 NASDAQ CEADW Fri, Feb 16, 2024 0.01 0.01 0.01 0.01
342 NASDAQ CEADW Tue, Feb 13, 2024 0.01 0.01 0.01 0.01
341 NASDAQ CEADW Thu, Feb 8, 2024 0.01 0.01 0.01 0.01
340 NASDAQ CEADW Wed, Feb 7, 2024 0.01 0.01 0.01 0.01
339 NASDAQ CEADW Tue, Feb 6, 2024 0.01 0.01 0.01 0.01
338 NASDAQ CEADW Mon, Feb 5, 2024 0.01 0.01 0.01 0.01
337 NASDAQ CEADW Fri, Feb 2, 2024 0.01 0.01 0.01 0.01
336 NASDAQ CEADW Thu, Feb 1, 2024 0.01 0.01 0.01 0.01
335 NASDAQ CEADW Wed, Jan 31, 2024 0.01 0.01 0.01 0.01
334 NASDAQ CEADW Tue, Jan 30, 2024 0.01 0.01 0.01 0.01
333 NASDAQ CEADW Mon, Jan 29, 2024 0.01 0.01 0.01 0.01
332 NASDAQ CEADW Thu, Jan 25, 2024 0.01 0.01 0.01 0.01
331 NASDAQ CEADW Fri, Jan 19, 2024 0.01 0.01 0.01 0.01
330 NASDAQ CEADW Wed, Jan 17, 2024 0.01 0.01 0.01 0.01
329 NASDAQ CEADW Tue, Jan 16, 2024 0.01 0.01 0.01 0.01
328 NASDAQ CEADW Fri, Jan 12, 2024 0.01 0.01 0.01 0.01
327 NASDAQ CEADW Wed, Jan 10, 2024 0.01 0.01 0.00 0.00
326 NASDAQ CEADW Tue, Jan 2, 2024 0.00 0.00 0.00 0.00
325 NASDAQ CEADW Fri, Dec 29, 2023 0.00 0.00 0.00 0.00
324 NASDAQ CEADW Thu, Dec 28, 2023 0.00 0.00 0.00 0.00
323 NASDAQ CEADW Wed, Dec 27, 2023 0.00 0.01 0.00 0.00
322 NASDAQ CEADW Tue, Dec 26, 2023 0.00 0.01 0.00 0.00
321 NASDAQ CEADW Fri, Dec 22, 2023 0.00 0.01 0.00 0.01
320 NASDAQ CEADW Thu, Dec 21, 2023 0.01 0.01 0.00 0.00
319 NASDAQ CEADW Wed, Dec 20, 2023 0.01 0.01 0.01 0.01
318 NASDAQ CEADW Tue, Dec 19, 2023 0.01 0.01 0.01 0.01
317 NASDAQ CEADW Fri, Dec 15, 2023 0.01 0.01 0.01 0.01
316 NASDAQ CEADW Thu, Dec 14, 2023 0.01 0.01 0.01 0.01
315 NASDAQ CEADW Wed, Dec 13, 2023 0.02 0.02 0.01 0.01
314 NASDAQ CEADW Tue, Dec 12, 2023 0.02 0.02 0.02 0.02
313 NASDAQ CEADW Fri, Dec 8, 2023 0.02 0.02 0.02 0.02
312 NASDAQ CEADW Wed, Dec 6, 2023 0.02 0.02 0.02 0.02
311 NASDAQ CEADW Wed, Nov 29, 2023 0.02 0.02 0.02 0.02
310 NASDAQ CEADW Mon, Nov 27, 2023 0.03 0.03 0.02 0.02
309 NASDAQ CEADW Thu, Nov 16, 2023 0.02 0.03 0.02 0.03
308 NASDAQ CEADW Mon, Nov 13, 2023 0.02 0.02 0.02 0.02
307 NASDAQ CEADW Fri, Nov 10, 2023 0.02 0.02 0.02 0.02
306 NASDAQ CEADW Thu, Nov 9, 2023 0.03 0.03 0.02 0.02
305 NASDAQ CEADW Wed, Nov 8, 2023 0.02 0.02 0.02 0.02
304 NASDAQ CEADW Fri, Nov 3, 2023 0.02 0.02 0.02 0.02
303 NASDAQ CEADW Thu, Nov 2, 2023 0.02 0.02 0.02 0.02
302 NASDAQ CEADW Wed, Nov 1, 2023 0.03 0.03 0.02 0.03
301 NASDAQ CEADW Mon, Oct 23, 2023 0.03 0.03 0.03 0.03
300 NASDAQ CEADW Fri, Oct 20, 2023 0.02 0.02 0.02 0.02
299 NASDAQ CEADW Wed, Oct 18, 2023 0.02 0.02 0.02 0.02
298 NASDAQ CEADW Mon, Oct 16, 2023 0.02 0.02 0.02 0.02
297 NASDAQ CEADW Tue, Oct 10, 2023 0.04 0.04 0.03 0.03
296 NASDAQ CEADW Mon, Oct 2, 2023 0.02 0.02 0.02 0.02
295 NASDAQ CEADW Fri, Sep 29, 2023 0.02 0.02 0.02 0.02
294 NASDAQ CEADW Thu, Sep 28, 2023 0.02 0.02 0.02 0.02
293 NASDAQ CEADW Wed, Sep 27, 2023 0.03 0.03 0.02 0.02
292 NASDAQ CEADW Tue, Sep 26, 2023 0.03 0.03 0.03 0.03
291 NASDAQ CEADW Mon, Sep 25, 2023 0.04 0.04 0.04 0.04
290 NASDAQ CEADW Thu, Sep 21, 2023 0.03 0.03 0.03 0.03
289 NASDAQ CEADW Wed, Sep 20, 2023 0.03 0.03 0.03 0.03
288 NASDAQ CEADW Wed, Sep 13, 2023 0.03 0.04 0.03 0.04
287 NASDAQ CEADW Tue, Sep 12, 2023 0.04 0.05 0.03 0.03
286 NASDAQ CEADW Fri, Sep 8, 2023 0.04 0.04 0.04 0.04
285 NASDAQ CEADW Thu, Sep 7, 2023 0.04 0.04 0.04 0.04
284 NASDAQ CEADW Wed, Sep 6, 2023 0.06 0.06 0.04 0.04
283 NASDAQ CEADW Thu, Aug 31, 2023 0.08 0.08 0.08 0.08
282 NASDAQ CEADW Mon, Aug 28, 2023 0.04 0.04 0.04 0.04
281 NASDAQ CEADW Thu, Aug 24, 2023 0.04 0.04 0.04 0.04
280 NASDAQ CEADW Tue, Aug 15, 2023 0.05 0.05 0.05 0.05
279 NASDAQ CEADW Mon, Aug 14, 2023 0.04 0.04 0.04 0.04
278 NASDAQ CEADW Thu, Aug 10, 2023 0.03 0.04 0.03 0.04
277 NASDAQ CEADW Mon, Aug 7, 2023 0.05 0.05 0.04 0.04
276 NASDAQ CEADW Thu, Aug 3, 2023 0.04 0.05 0.04 0.05
275 NASDAQ CEADW Wed, Aug 2, 2023 0.04 0.04 0.04 0.04
274 NASDAQ CEADW Tue, Aug 1, 2023 0.04 0.05 0.04 0.05
273 NASDAQ CEADW Mon, Jul 24, 2023 0.05 0.05 0.05 0.05
272 NASDAQ CEADW Fri, Jul 21, 2023 0.04 0.04 0.04 0.04
271 NASDAQ CEADW Thu, Jul 20, 2023 0.04 0.04 0.04 0.04
270 NASDAQ CEADW Wed, Jul 19, 2023 0.04 0.04 0.04 0.04
269 NASDAQ CEADW Mon, Jul 17, 2023 0.04 0.04 0.04 0.04
268 NASDAQ CEADW Fri, Jul 14, 2023 0.04 0.04 0.04 0.04
267 NASDAQ CEADW Thu, Jul 13, 2023 0.04 0.04 0.04 0.04
266 NASDAQ CEADW Wed, Jul 12, 2023 0.04 0.04 0.04 0.04
265 NASDAQ CEADW Tue, Jul 11, 2023 0.04 0.04 0.04 0.04
264 NASDAQ CEADW Mon, Jul 10, 2023 0.05 0.05 0.04 0.04
263 NASDAQ CEADW Thu, Jul 6, 2023 0.04 0.04 0.04 0.04
262 NASDAQ CEADW Wed, Jul 5, 2023 0.05 0.06 0.04 0.04
261 NASDAQ CEADW Fri, Jun 30, 2023 0.08 0.08 0.08 0.08
260 NASDAQ CEADW Thu, Jun 29, 2023 0.04 0.04 0.04 0.04
259 NASDAQ CEADW Wed, Jun 28, 2023 0.04 0.04 0.04 0.04
258 NASDAQ CEADW Tue, Jun 27, 2023 0.04 0.04 0.04 0.04
257 NASDAQ CEADW Mon, Jun 26, 2023 0.04 0.04 0.04 0.04
256 NASDAQ CEADW Fri, Jun 23, 2023 0.05 0.05 0.04 0.04
255 NASDAQ CEADW Thu, Jun 22, 2023 0.04 0.04 0.04 0.04
254 NASDAQ CEADW Wed, Jun 21, 2023 0.04 0.04 0.04 0.04
253 NASDAQ CEADW Tue, Jun 20, 2023 0.04 0.07 0.04 0.04
252 NASDAQ CEADW Fri, Jun 16, 2023 0.04 0.04 0.04 0.04
251 NASDAQ CEADW Tue, Jun 13, 2023 0.04 0.04 0.03 0.03
250 NASDAQ CEADW Mon, Jun 12, 2023 0.04 0.04 0.04 0.04
249 NASDAQ CEADW Fri, Jun 9, 2023 0.04 0.04 0.04 0.04
248 NASDAQ CEADW Wed, Jun 7, 2023 0.05 0.05 0.05 0.05
247 NASDAQ CEADW Tue, Jun 6, 2023 0.05 0.05 0.05 0.05
246 NASDAQ CEADW Mon, Jun 5, 2023 0.05 0.06 0.05 0.06
245 NASDAQ CEADW Thu, Jun 1, 2023 0.05 0.05 0.05 0.05
244 NASDAQ CEADW Tue, May 30, 2023 0.05 0.05 0.05 0.05
243 NASDAQ CEADW Thu, May 25, 2023 0.05 0.05 0.05 0.05
242 NASDAQ CEADW Tue, May 23, 2023 0.06 0.06 0.05 0.05
241 NASDAQ CEADW Mon, May 22, 2023 0.05 0.06 0.05 0.05
240 NASDAQ CEADW Fri, May 19, 2023 0.06 0.06 0.05 0.05
239 NASDAQ CEADW Thu, May 18, 2023 0.05 0.06 0.05 0.06
238 NASDAQ CEADW Tue, May 16, 2023 0.05 0.05 0.05 0.05
237 NASDAQ CEADW Mon, May 15, 2023 0.06 0.08 0.05 0.05
236 NASDAQ CEADW Fri, May 12, 2023 0.08 0.08 0.05 0.05
235 NASDAQ CEADW Thu, May 11, 2023 0.09 0.09 0.05 0.06
234 NASDAQ CEADW Wed, May 10, 2023 0.06 0.09 0.05 0.07
233 NASDAQ CEADW Tue, May 9, 2023 0.05 0.13 0.05 0.10
232 NASDAQ CEADW Mon, May 8, 2023 0.06 0.08 0.05 0.08
231 NASDAQ CEADW Fri, May 5, 2023 0.06 0.06 0.06 0.06
230 NASDAQ CEADW Thu, May 4, 2023 0.05 0.05 0.05 0.05
229 NASDAQ CEADW Wed, May 3, 2023 0.05 0.05 0.05 0.05
228 NASDAQ CEADW Tue, May 2, 2023 0.10 0.10 0.05 0.06
227 NASDAQ CEADW Mon, May 1, 2023 0.05 0.07 0.05 0.07
226 NASDAQ CEADW Fri, Apr 28, 2023 0.05 0.05 0.05 0.05
225 NASDAQ CEADW Thu, Apr 27, 2023 0.06 0.06 0.05 0.05
224 NASDAQ CEADW Mon, Apr 24, 2023 0.06 0.06 0.06 0.06
223 NASDAQ CEADW Thu, Apr 20, 2023 0.06 0.06 0.05 0.06
222 NASDAQ CEADW Wed, Apr 19, 2023 0.06 0.06 0.05 0.05
221 NASDAQ CEADW Tue, Apr 18, 2023 0.07 0.07 0.06 0.06
220 NASDAQ CEADW Mon, Apr 17, 2023 0.07 0.07 0.07 0.07
219 NASDAQ CEADW Fri, Apr 14, 2023 0.07 0.07 0.07 0.07
218 NASDAQ CEADW Tue, Apr 11, 2023 0.08 0.08 0.07 0.07
217 NASDAQ CEADW Thu, Apr 6, 2023 0.09 0.10 0.09 0.09
216 NASDAQ CEADW Wed, Apr 5, 2023 0.07 0.10 0.07 0.10
215 NASDAQ CEADW Tue, Apr 4, 2023 0.08 0.10 0.06 0.07
214 NASDAQ CEADW Fri, Mar 31, 2023 0.10 0.10 0.08 0.08
213 NASDAQ CEADW Thu, Mar 30, 2023 0.10 0.13 0.08 0.08
212 NASDAQ CEADW Wed, Mar 29, 2023 0.08 0.14 0.05 0.08
211 NASDAQ CEADW Tue, Mar 28, 2023 0.10 0.10 0.10 0.10
210 NASDAQ CEADW Mon, Mar 27, 2023 0.10 0.10 0.10 0.10
209 NASDAQ CEADW Fri, Mar 24, 2023 0.07 0.07 0.06 0.06
208 NASDAQ CEADW Thu, Mar 23, 2023 0.06 0.06 0.06 0.06
207 NASDAQ CEADW Wed, Mar 22, 2023 0.07 0.07 0.04 0.06
206 NASDAQ CEADW Mon, Mar 20, 2023 0.07 0.12 0.07 0.09
205 NASDAQ CEADW Wed, Mar 15, 2023 0.07 0.07 0.07 0.07
204 NASDAQ CEADW Tue, Mar 14, 2023 0.08 0.08 0.07 0.07
203 NASDAQ CEADW Mon, Mar 13, 2023 0.07 0.07 0.07 0.07
202 NASDAQ CEADW Fri, Mar 10, 2023 0.09 0.09 0.07 0.08
201 NASDAQ CEADW Thu, Mar 9, 2023 0.09 0.09 0.09 0.09
200 NASDAQ CEADW Wed, Mar 8, 2023 0.10 0.10 0.09 0.09
199 NASDAQ CEADW Tue, Mar 7, 2023 0.12 0.12 0.09 0.10
198 NASDAQ CEADW Mon, Mar 6, 2023 0.16 0.16 0.16 0.16
197 NASDAQ CEADW Thu, Feb 23, 2023 0.12 0.12 0.12 0.12
196 NASDAQ CEADW Mon, Feb 13, 2023 0.13 0.13 0.13 0.13
195 NASDAQ CEADW Fri, Feb 10, 2023 0.13 0.13 0.13 0.13
194 NASDAQ CEADW Wed, Feb 8, 2023 0.15 0.16 0.15 0.16
193 NASDAQ CEADW Tue, Feb 7, 2023 0.19 0.19 0.19 0.19
192 NASDAQ CEADW Fri, Feb 3, 2023 0.12 0.14 0.11 0.14
191 NASDAQ CEADW Thu, Feb 2, 2023 0.13 0.14 0.12 0.12
190 NASDAQ CEADW Tue, Jan 31, 2023 0.11 0.11 0.11 0.11
189 NASDAQ CEADW Fri, Jan 27, 2023 0.11 0.11 0.11 0.11
188 NASDAQ CEADW Thu, Jan 26, 2023 0.10 0.12 0.09 0.09
187 NASDAQ CEADW Wed, Jan 25, 2023 0.11 0.11 0.11 0.11
186 NASDAQ CEADW Tue, Jan 24, 2023 0.12 0.12 0.12 0.12
185 NASDAQ CEADW Thu, Jan 19, 2023 0.11 0.12 0.11 0.12
184 NASDAQ CEADW Fri, Jan 13, 2023 0.12 0.12 0.12 0.12
183 NASDAQ CEADW Thu, Jan 12, 2023 0.10 0.10 0.09 0.09
182 NASDAQ CEADW Tue, Jan 10, 2023 0.12 0.12 0.12 0.12
181 NASDAQ CEADW Mon, Jan 9, 2023 0.11 0.11 0.11 0.11
180 NASDAQ CEADW Fri, Jan 6, 2023 0.10 0.10 0.10 0.10
179 NASDAQ CEADW Thu, Jan 5, 2023 0.11 0.11 0.10 0.10
178 NASDAQ CEADW Wed, Jan 4, 2023 0.11 0.11 0.10 0.11
177 NASDAQ CEADW Fri, Dec 30, 2022 0.09 0.09 0.09 0.09
176 NASDAQ CEADW Wed, Dec 28, 2022 0.09 0.09 0.09 0.09
175 NASDAQ CEADW Tue, Dec 27, 2022 0.10 0.12 0.09 0.11
174 NASDAQ CEADW Wed, Dec 21, 2022 0.11 0.11 0.11 0.11
173 NASDAQ CEADW Tue, Dec 20, 2022 0.10 0.13 0.10 0.13
172 NASDAQ CEADW Wed, Dec 7, 2022 0.12 0.15 0.11 0.15
171 NASDAQ CEADW Tue, Dec 6, 2022 0.14 0.14 0.14 0.14
170 NASDAQ CEADW Mon, Dec 5, 2022 0.13 0.15 0.13 0.15
169 NASDAQ CEADW Fri, Dec 2, 2022 0.15 0.15 0.15 0.15
168 NASDAQ CEADW Thu, Dec 1, 2022 0.15 0.15 0.13 0.13
167 NASDAQ CEADW Wed, Nov 30, 2022 0.13 0.13 0.12 0.12
166 NASDAQ CEADW Mon, Nov 21, 2022 0.13 0.13 0.11 0.11
165 NASDAQ CEADW Fri, Nov 18, 2022 0.12 0.12 0.12 0.12
164 NASDAQ CEADW Thu, Nov 17, 2022 0.15 0.17 0.15 0.17
163 NASDAQ CEADW Tue, Nov 15, 2022 0.17 0.17 0.17 0.17
162 NASDAQ CEADW Mon, Nov 14, 2022 0.12 0.13 0.12 0.13
161 NASDAQ CEADW Thu, Nov 10, 2022 0.16 0.16 0.16 0.16
160 NASDAQ CEADW Wed, Nov 9, 2022 0.13 0.14 0.12 0.12
159 NASDAQ CEADW Mon, Oct 31, 2022 0.19 0.19 0.19 0.19
158 NASDAQ CEADW Thu, Oct 27, 2022 0.17 0.17 0.17 0.17
157 NASDAQ CEADW Tue, Oct 25, 2022 0.15 0.16 0.12 0.16
156 NASDAQ CEADW Wed, Oct 19, 2022 0.19 0.19 0.14 0.16
155 NASDAQ CEADW Mon, Oct 17, 2022 0.17 0.19 0.12 0.19
154 NASDAQ CEADW Fri, Oct 14, 2022 0.15 0.15 0.15 0.15
153 NASDAQ CEADW Thu, Oct 13, 2022 0.17 0.17 0.13 0.15
152 NASDAQ CEADW Tue, Oct 11, 2022 0.11 0.17 0.11 0.17
151 NASDAQ CEADW Thu, Oct 6, 2022 0.16 0.17 0.16 0.17
150 NASDAQ CEADW Wed, Oct 5, 2022 0.11 0.14 0.11 0.12
149 NASDAQ CEADW Tue, Oct 4, 2022 0.12 0.15 0.11 0.15
148 NASDAQ CEADW Fri, Sep 30, 2022 0.15 0.15 0.15 0.15
147 NASDAQ CEADW Thu, Sep 29, 2022 0.14 0.15 0.13 0.14
146 NASDAQ CEADW Mon, Sep 26, 2022 0.14 0.17 0.14 0.16
145 NASDAQ CEADW Wed, Sep 21, 2022 0.14 0.14 0.13 0.14
144 NASDAQ CEADW Tue, Sep 20, 2022 0.13 0.13 0.13 0.13
143 NASDAQ CEADW Fri, Sep 16, 2022 0.14 0.15 0.13 0.14
142 NASDAQ CEADW Thu, Sep 15, 2022 0.13 0.16 0.12 0.12
141 NASDAQ CEADW Wed, Sep 14, 2022 0.17 0.17 0.13 0.16
140 NASDAQ CEADW Tue, Sep 13, 2022 0.16 0.16 0.16 0.16
139 NASDAQ CEADW Mon, Sep 12, 2022 0.15 0.15 0.15 0.15
138 NASDAQ CEADW Fri, Sep 9, 2022 0.17 0.17 0.14 0.15
137 NASDAQ CEADW Wed, Sep 7, 2022 0.16 0.16 0.15 0.16
136 NASDAQ CEADW Tue, Sep 6, 2022 0.15 0.18 0.15 0.18
135 NASDAQ CEADW Fri, Sep 2, 2022 0.15 0.16 0.14 0.16
134 NASDAQ CEADW Thu, Sep 1, 2022 0.19 0.19 0.16 0.16
133 NASDAQ CEADW Wed, Aug 31, 2022 0.18 0.18 0.15 0.16
132 NASDAQ CEADW Tue, Aug 30, 2022 0.18 0.18 0.15 0.15
131 NASDAQ CEADW Mon, Aug 29, 2022 0.16 0.18 0.15 0.18
130 NASDAQ CEADW Fri, Aug 26, 2022 0.17 0.17 0.17 0.17
129 NASDAQ CEADW Thu, Aug 25, 2022 0.19 0.19 0.15 0.19
128 NASDAQ CEADW Wed, Aug 24, 2022 0.18 0.18 0.16 0.16
127 NASDAQ CEADW Tue, Aug 23, 2022 0.21 0.21 0.15 0.16
126 NASDAQ CEADW Mon, Aug 22, 2022 0.16 0.21 0.14 0.17
125 NASDAQ CEADW Fri, Aug 19, 2022 0.18 0.23 0.17 0.23
124 NASDAQ CEADW Thu, Aug 18, 2022 0.18 0.23 0.18 0.22
123 NASDAQ CEADW Wed, Aug 17, 2022 0.16 0.16 0.16 0.16
122 NASDAQ CEADW Tue, Aug 16, 2022 0.16 0.18 0.16 0.18
121 NASDAQ CEADW Mon, Aug 15, 2022 0.22 0.22 0.17 0.17
120 NASDAQ CEADW Thu, Aug 11, 2022 0.18 0.18 0.18 0.18
119 NASDAQ CEADW Wed, Aug 10, 2022 0.17 0.20 0.17 0.17
118 NASDAQ CEADW Tue, Aug 9, 2022 0.21 0.21 0.19 0.20
117 NASDAQ CEADW Mon, Aug 8, 2022 0.24 0.24 0.17 0.17
116 NASDAQ CEADW Fri, Aug 5, 2022 0.18 0.25 0.18 0.24
115 NASDAQ CEADW Thu, Aug 4, 2022 0.23 0.23 0.23 0.23
114 NASDAQ CEADW Wed, Aug 3, 2022 0.26 0.29 0.22 0.24
113 NASDAQ CEADW Tue, Aug 2, 2022 0.24 0.28 0.24 0.26
112 NASDAQ CEADW Mon, Aug 1, 2022 0.26 0.26 0.25 0.26
111 NASDAQ CEADW Fri, Jul 29, 2022 0.25 0.25 0.25 0.25
110 NASDAQ CEADW Thu, Jul 28, 2022 0.29 0.29 0.18 0.29
109 NASDAQ CEADW Wed, Jul 27, 2022 0.29 0.29 0.29 0.29
108 NASDAQ CEADW Tue, Jul 26, 2022 0.29 0.29 0.18 0.28
107 NASDAQ CEADW Mon, Jul 25, 2022 0.18 0.28 0.18 0.28
106 NASDAQ CEADW Fri, Jul 22, 2022 0.25 0.25 0.23 0.23
105 NASDAQ CEADW Thu, Jul 21, 2022 0.22 0.30 0.22 0.24
104 NASDAQ CEADW Wed, Jul 20, 2022 0.25 0.30 0.25 0.27
103 NASDAQ CEADW Tue, Jul 19, 2022 0.21 0.27 0.21 0.24
102 NASDAQ CEADW Mon, Jul 18, 2022 0.31 0.31 0.21 0.21
101 NASDAQ CEADW Fri, Jul 15, 2022 0.25 0.25 0.18 0.18
100 NASDAQ CEADW Thu, Jul 14, 2022 0.24 0.25 0.20 0.24
99 NASDAQ CEADW Wed, Jul 13, 2022 0.24 0.24 0.19 0.19
98 NASDAQ CEADW Tue, Jul 12, 2022 0.20 0.25 0.19 0.25
97 NASDAQ CEADW Mon, Jul 11, 2022 0.23 0.25 0.20 0.20
96 NASDAQ CEADW Fri, Jul 8, 2022 0.15 0.25 0.15 0.25
95 NASDAQ CEADW Thu, Jul 7, 2022 0.22 0.24 0.21 0.24
94 NASDAQ CEADW Wed, Jul 6, 2022 0.28 0.28 0.19 0.21
93 NASDAQ CEADW Tue, Jul 5, 2022 0.13 0.18 0.13 0.18
92 NASDAQ CEADW Fri, Jul 1, 2022 0.11 0.21 0.11 0.18
91 NASDAQ CEADW Thu, Jun 30, 2022 0.15 0.15 0.13 0.15
90 NASDAQ CEADW Wed, Jun 29, 2022 0.21 0.21 0.18 0.18
89 NASDAQ CEADW Tue, Jun 28, 2022 0.25 0.25 0.13 0.21
88 NASDAQ CEADW Mon, Jun 27, 2022 0.16 0.25 0.08 0.24
87 NASDAQ CEADW Fri, Jun 24, 2022 0.20 0.30 0.16 0.19
86 NASDAQ CEADW Thu, Jun 23, 2022 0.20 0.30 0.20 0.20
85 NASDAQ CEADW Wed, Jun 22, 2022 0.29 0.29 0.18 0.19
84 NASDAQ CEADW Tue, Jun 21, 2022 0.32 0.36 0.22 0.27
83 NASDAQ CEADW Fri, Jun 17, 2022 0.23 0.23 0.23 0.23
82 NASDAQ CEADW Thu, Jun 16, 2022 0.18 0.18 0.18 0.18
81 NASDAQ CEADW Wed, Jun 15, 2022 0.16 0.18 0.10 0.18
80 NASDAQ CEADW Tue, Jun 14, 2022 0.26 0.26 0.21 0.24
79 NASDAQ CEADW Mon, Jun 13, 2022 0.29 0.29 0.29 0.29
78 NASDAQ CEADW Fri, Jun 10, 2022 0.29 0.29 0.21 0.25
77 NASDAQ CEADW Thu, Jun 9, 2022 0.29 0.29 0.24 0.24
76 NASDAQ CEADW Wed, Jun 8, 2022 0.26 0.39 0.26 0.39
75 NASDAQ CEADW Tue, Jun 7, 2022 0.34 0.35 0.29 0.29
74 NASDAQ CEADW Fri, Jun 3, 2022 0.31 0.47 0.31 0.41
73 NASDAQ CEADW Thu, Jun 2, 2022 0.29 0.40 0.29 0.35
72 NASDAQ CEADW Wed, Jun 1, 2022 0.33 0.33 0.29 0.29
71 NASDAQ CEADW Tue, May 31, 2022 0.27 0.32 0.25 0.32
70 NASDAQ CEADW Fri, May 27, 2022 0.28 0.38 0.27 0.32
69 NASDAQ CEADW Thu, May 26, 2022 0.27 0.36 0.27 0.32
68 NASDAQ CEADW Wed, May 25, 2022 0.28 0.30 0.28 0.29
67 NASDAQ CEADW Tue, May 24, 2022 0.24 0.26 0.24 0.26
66 NASDAQ CEADW Mon, May 23, 2022 0.28 0.28 0.24 0.24
65 NASDAQ CEADW Fri, May 20, 2022 0.27 0.28 0.24 0.28
64 NASDAQ CEADW Wed, May 18, 2022 0.35 0.36 0.26 0.31
63 NASDAQ CEADW Tue, May 17, 2022 0.35 0.35 0.35 0.35
62 NASDAQ CEADW Fri, May 13, 2022 0.26 0.36 0.26 0.32
61 NASDAQ CEADW Thu, May 12, 2022 0.39 0.39 0.32 0.36
60 NASDAQ CEADW Tue, May 10, 2022 0.34 0.35 0.34 0.34
59 NASDAQ CEADW Mon, May 9, 2022 0.38 0.41 0.34 0.37
58 NASDAQ CEADW Fri, May 6, 2022 0.40 0.40 0.38 0.38
57 NASDAQ CEADW Thu, May 5, 2022 0.40 0.40 0.38 0.38
56 NASDAQ CEADW Wed, May 4, 2022 0.39 0.41 0.39 0.41
55 NASDAQ CEADW Tue, May 3, 2022 0.41 0.41 0.39 0.39
54 NASDAQ CEADW Mon, May 2, 2022 0.42 0.42 0.37 0.39
53 NASDAQ CEADW Fri, Apr 29, 2022 0.45 0.45 0.36 0.38
52 NASDAQ CEADW Thu, Apr 28, 2022 0.43 0.43 0.41 0.43
51 NASDAQ CEADW Wed, Apr 27, 2022 0.44 0.44 0.44 0.44
50 NASDAQ CEADW Tue, Apr 26, 2022 0.43 0.43 0.42 0.42
49 NASDAQ CEADW Mon, Apr 25, 2022 0.42 0.43 0.40 0.43
48 NASDAQ CEADW Fri, Apr 22, 2022 0.43 0.43 0.40 0.40
47 NASDAQ CEADW Thu, Apr 21, 2022 0.47 0.47 0.42 0.44
46 NASDAQ CEADW Wed, Apr 20, 2022 0.50 0.50 0.48 0.48
45 NASDAQ CEADW Tue, Apr 19, 2022 0.54 0.54 0.48 0.50
44 NASDAQ CEADW Mon, Apr 18, 2022 0.54 0.54 0.47 0.50
43 NASDAQ CEADW Thu, Apr 14, 2022 0.55 0.55 0.54 0.54
42 NASDAQ CEADW Wed, Apr 13, 2022 0.59 0.59 0.57 0.58
41 NASDAQ CEADW Tue, Apr 12, 2022 0.61 0.61 0.55 0.58
40 NASDAQ CEADW Fri, Apr 8, 2022 0.61 0.61 0.61 0.61
39 NASDAQ CEADW Thu, Apr 7, 2022 0.61 0.65 0.58 0.63
38 NASDAQ CEADW Wed, Apr 6, 2022 0.65 0.65 0.64 0.65
37 NASDAQ CEADW Tue, Apr 5, 2022 0.69 0.69 0.63 0.65
36 NASDAQ CEADW Mon, Apr 4, 2022 0.69 0.69 0.69 0.69
35 NASDAQ CEADW Fri, Apr 1, 2022 0.65 0.65 0.65 0.65
34 NASDAQ CEADW Thu, Mar 31, 2022 0.64 0.70 0.64 0.67
33 NASDAQ CEADW Wed, Mar 30, 2022 0.63 0.70 0.59 0.62
32 NASDAQ CEADW Tue, Mar 29, 2022 0.75 0.83 0.63 0.66
31 NASDAQ CEADW Mon, Mar 28, 2022 0.65 0.69 0.54 0.69
30 NASDAQ CEADW Fri, Mar 25, 2022 0.63 0.70 0.62 0.65
29 NASDAQ CEADW Thu, Mar 24, 2022 0.58 0.63 0.53 0.63
28 NASDAQ CEADW Wed, Mar 23, 2022 0.60 0.61 0.53 0.57
27 NASDAQ CEADW Tue, Mar 22, 2022 0.57 0.70 0.57 0.62
26 NASDAQ CEADW Mon, Mar 21, 2022 0.56 0.64 0.56 0.60
25 NASDAQ CEADW Fri, Mar 18, 2022 0.52 0.56 0.50 0.56
24 NASDAQ CEADW Thu, Mar 17, 2022 0.50 0.50 0.49 0.50
23 NASDAQ CEADW Wed, Mar 16, 2022 0.48 0.50 0.48 0.49
22 NASDAQ CEADW Tue, Mar 15, 2022 0.44 0.51 0.44 0.51
21 NASDAQ CEADW Mon, Mar 14, 2022 0.42 0.52 0.41 0.47
20 NASDAQ CEADW Fri, Mar 11, 2022 0.67 0.67 0.40 0.41
19 NASDAQ CEADW Thu, Mar 10, 2022 0.47 0.70 0.47 0.49
18 NASDAQ CEADW Wed, Mar 9, 2022 0.49 0.50 0.47 0.47
17 NASDAQ CEADW Tue, Mar 8, 2022 0.47 0.49 0.40 0.43
16 NASDAQ CEADW Mon, Mar 7, 2022 0.39 0.45 0.38 0.45
15 NASDAQ CEADW Fri, Mar 4, 2022 0.43 0.43 0.39 0.39
14 NASDAQ CEADW Thu, Mar 3, 2022 0.44 0.44 0.41 0.43
13 NASDAQ CEADW Wed, Mar 2, 2022 0.50 0.50 0.45 0.49
12 NASDAQ CEADW Tue, Mar 1, 2022 0.49 0.49 0.49 0.49
11 NASDAQ CEADW Mon, Feb 28, 2022 0.48 0.48 0.47 0.47
10 NASDAQ CEADW Fri, Feb 25, 2022 0.46 0.50 0.46 0.50
9 NASDAQ CEADW Thu, Feb 24, 2022 0.48 0.50 0.47 0.50
8 NASDAQ CEADW Wed, Feb 23, 2022 0.53 0.54 0.48 0.48
7 NASDAQ CEADW Tue, Feb 22, 2022 0.47 0.50 0.46 0.50
6 NASDAQ CEADW Fri, Feb 18, 2022 0.47 0.48 0.45 0.47
5 NASDAQ CEADW Thu, Feb 17, 2022 0.51 0.55 0.43 0.47
4 NASDAQ CEADW Wed, Feb 16, 2022 0.59 0.59 0.44 0.50
3 NASDAQ CEADW Tue, Feb 15, 2022 0.50 0.63 0.43 0.59
2 NASDAQ CEADW Mon, Feb 14, 2022 0.56 0.56 0.41 0.44
1 NASDAQ CEADW Fri, Feb 11, 2022 1.00 1.00 0.55 0.57
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024