CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
21.30
-0.30 (-1.39%)
At close: Aug 28, 2025, 4:00 PM
21.01
-0.29 (-1.36%)
After-hours: Aug 28, 2025, 7:53 PM EDT
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 21.85 | 22.67 | 21.00 | 21.30 | 21.30 | -1.39% | 91,313 |
| Aug 27, 2025 | 24.49 | 24.49 | 21.51 | 21.60 | 21.60 | -4.51% | 120,743 |
| Aug 26, 2025 | 22.92 | 23.94 | 22.00 | 22.62 | 22.62 | -1.09% | 133,640 |
| Aug 25, 2025 | 25.97 | 26.00 | 22.67 | 22.87 | 22.87 | -16.29% | 241,955 |
| Aug 22, 2025 | 23.25 | 27.39 | 23.06 | 27.32 | 27.32 | 18.73% | 345,744 |
| Aug 21, 2025 | 21.42 | 24.00 | 21.36 | 23.01 | 23.01 | 9.47% | 257,199 |
| Aug 20, 2025 | 19.81 | 21.27 | 17.80 | 21.02 | 21.02 | 8.80% | 289,123 |
| Aug 19, 2025 | 22.00 | 22.05 | 19.12 | 19.32 | 19.32 | -12.82% | 169,940 |
| Aug 18, 2025 | 27.33 | 27.52 | 20.20 | 22.16 | 22.16 | -10.86% | 553,376 |
| Aug 15, 2025 | 29.39 | 29.39 | 24.85 | 24.86 | 24.86 | -11.81% | 234,274 |
| Aug 14, 2025 | 27.40 | 31.60 | 26.90 | 28.19 | 28.19 | -0.63% | 432,704 |
| Aug 13, 2025 | 26.99 | 31.62 | 23.90 | 28.37 | 28.37 | 20.39% | 673,545 |
| Aug 12, 2025 | 25.44 | 27.00 | 22.77 | 23.57 | 23.57 | -13.81% | 408,442 |
| Aug 11, 2025 | 20.80 | 28.00 | 19.28 | 27.34 | 27.34 | 59.88% | 1,336,082 |
| Aug 8, 2025 | 17.28 | 18.75 | 16.00 | 17.10 | 17.10 | 3.70% | 348,109 |
| Aug 7, 2025 | 18.65 | 18.89 | 16.10 | 16.49 | 16.49 | -7.10% | 227,297 |
| Aug 6, 2025 | 20.12 | 22.40 | 17.36 | 17.75 | 17.75 | -0.11% | 804,600 |
| Aug 5, 2025 | 18.57 | 19.30 | 17.11 | 17.77 | 17.77 | 1.95% | 370,236 |
| Aug 4, 2025 | 20.50 | 24.50 | 17.42 | 17.43 | 17.43 | -18.17% | 681,288 |
| Aug 1, 2025 | 23.98 | 28.65 | 20.85 | 21.30 | 21.30 | -21.17% | 477,265 |
| Jul 31, 2025 | 33.47 | 34.40 | 26.70 | 27.02 | 27.02 | -23.87% | 326,479 |
| Jul 30, 2025 | 37.45 | 42.50 | 32.06 | 35.49 | 35.49 | -13.40% | 493,827 |
| Jul 29, 2025 | 51.50 | 52.66 | 37.44 | 40.98 | 40.98 | -28.84% | 1,347,479 |
| Jul 28, 2025 | 51.99 | 82.88 | 46.10 | 57.59 | 57.59 | 548.85% | 14,294,150 |
| Jul 25, 2025 | 8.87 | 9.39 | 8.26 | 8.88 | 8.88 | 3.80% | 6,227 |
| Jul 24, 2025 | 9.40 | 9.40 | 8.50 | 8.55 | 8.55 | - | 6,456 |
| Jul 23, 2025 | 9.13 | 9.13 | 8.55 | 8.55 | 8.55 | -2.40% | 1,971 |
| Jul 22, 2025 | 9.13 | 9.13 | 8.46 | 8.76 | 8.76 | 4.16% | 4,615 |
| Jul 21, 2025 | 8.64 | 9.08 | 8.40 | 8.41 | 8.41 | -7.38% | 2,869 |
| Jul 18, 2025 | 9.37 | 9.45 | 8.32 | 9.08 | 9.08 | 2.02% | 5,314 |
| Jul 17, 2025 | 8.43 | 9.55 | 8.43 | 8.90 | 8.90 | -1.11% | 14,569 |
| Jul 16, 2025 | 8.50 | 9.00 | 8.16 | 9.00 | 9.00 | - | 2,365 |
| Jul 15, 2025 | 9.00 | 9.45 | 8.50 | 9.00 | 9.00 | -4.76% | 2,398 |
| Jul 14, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 229 |
| Jul 11, 2025 | 10.00 | 10.00 | 9.45 | 9.45 | 9.45 | -3.96% | 2,093 |
| Jul 10, 2025 | 9.50 | 10.00 | 9.26 | 9.84 | 9.84 | -0.92% | 2,564 |
| Jul 9, 2025 | 9.78 | 10.10 | 9.24 | 9.93 | 9.93 | -3.39% | 4,285 |
| Jul 8, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 260 |
| Jul 7, 2025 | 10.20 | 10.28 | 10.20 | 10.28 | 10.28 | -2.79% | 2,394 |
| Jul 3, 2025 | 10.15 | 10.58 | 10.15 | 10.58 | 10.58 | 0.71% | 2,611 |
| Jul 2, 2025 | 10.21 | 10.50 | 10.10 | 10.50 | 10.50 | 0.29% | 1,646 |
| Jul 1, 2025 | 9.42 | 10.69 | 9.42 | 10.47 | 10.47 | 4.26% | 11,070 |
| Jun 30, 2025 | 9.91 | 10.20 | 9.23 | 10.04 | 10.04 | 2.47% | 8,399 |
| Jun 27, 2025 | 9.44 | 9.84 | 9.18 | 9.80 | 9.80 | 2.94% | 5,389 |
| Jun 26, 2025 | 9.65 | 10.58 | 9.42 | 9.52 | 9.52 | 2.22% | 7,567 |
| Jun 25, 2025 | 9.02 | 9.99 | 9.02 | 9.31 | 9.31 | 3.25% | 12,197 |
| Jun 24, 2025 | 7.81 | 10.33 | 7.81 | 9.02 | 9.02 | 3.68% | 12,698 |
| Jun 23, 2025 | 7.44 | 9.72 | 7.11 | 8.70 | 8.70 | 16.78% | 11,393 |
| Jun 20, 2025 | 7.37 | 7.60 | 7.01 | 7.45 | 7.45 | 4.05% | 7,550 |
| Jun 18, 2025 | 7.06 | 7.49 | 6.79 | 7.16 | 7.16 | -6.41% | 16,091 |