CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
5.90
-0.84 (-12.46%)
Nov 4, 2025, 10:56 AM EST - Market open
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 7.20 | 7.20 | 6.70 | 6.74 | 6.74 | -9.16% | 803,985 |
| Oct 31, 2025 | 7.20 | 7.59 | 7.20 | 7.42 | 7.42 | 1.92% | 342,847 |
| Oct 30, 2025 | 7.43 | 7.47 | 7.22 | 7.28 | 7.28 | -4.21% | 388,137 |
| Oct 29, 2025 | 7.57 | 7.65 | 7.39 | 7.60 | 7.60 | -1.17% | 519,911 |
| Oct 28, 2025 | 7.50 | 7.78 | 7.36 | 7.69 | 7.69 | 0.65% | 629,593 |
| Oct 27, 2025 | 7.91 | 7.99 | 7.60 | 7.64 | 7.64 | -0.91% | 767,882 |
| Oct 24, 2025 | 7.78 | 7.91 | 7.06 | 7.71 | 7.71 | 3.07% | 936,561 |
| Oct 23, 2025 | 7.35 | 8.50 | 7.16 | 7.48 | 7.48 | 1.63% | 1,822,275 |
| Oct 22, 2025 | 7.49 | 7.61 | 6.96 | 7.36 | 7.36 | -1.74% | 571,651 |
| Oct 21, 2025 | 7.74 | 7.74 | 7.22 | 7.49 | 7.49 | -1.32% | 548,376 |
| Oct 20, 2025 | 7.90 | 8.19 | 7.50 | 7.59 | 7.59 | -0.39% | 861,541 |
| Oct 17, 2025 | 7.59 | 7.80 | 7.37 | 7.62 | 7.62 | -4.87% | 1,082,533 |
| Oct 16, 2025 | 8.83 | 8.85 | 8.00 | 8.01 | 8.01 | -10.60% | 841,023 |
| Oct 15, 2025 | 9.27 | 9.41 | 8.50 | 8.96 | 8.96 | -6.96% | 1,030,042 |
| Oct 14, 2025 | 9.00 | 9.78 | 8.85 | 9.63 | 9.63 | 2.01% | 762,015 |
| Oct 13, 2025 | 9.99 | 10.38 | 8.98 | 9.44 | 9.44 | - | 1,027,482 |
| Oct 10, 2025 | 10.11 | 10.30 | 9.10 | 9.44 | 9.44 | -7.00% | 1,433,821 |
| Oct 9, 2025 | 10.82 | 11.15 | 9.83 | 10.15 | 10.15 | -10.73% | 2,137,805 |
| Oct 8, 2025 | 10.35 | 12.00 | 9.91 | 11.37 | 11.37 | 11.47% | 3,528,683 |
| Oct 7, 2025 | 10.19 | 10.68 | 9.63 | 10.20 | 10.20 | 8.51% | 3,123,596 |
| Oct 6, 2025 | 8.38 | 9.41 | 8.08 | 9.40 | 9.40 | 15.62% | 2,731,569 |
| Oct 3, 2025 | 7.70 | 8.47 | 7.51 | 8.13 | 8.13 | 6.97% | 3,070,044 |
| Oct 2, 2025 | 8.04 | 8.04 | 7.55 | 7.60 | 7.60 | -3.31% | 1,014,077 |
| Oct 1, 2025 | 7.80 | 7.95 | 7.77 | 7.86 | 7.86 | 0.77% | 1,407,353 |
| Sep 30, 2025 | 7.73 | 7.92 | 7.70 | 7.80 | 7.80 | -1.64% | 702,583 |
| Sep 29, 2025 | 7.88 | 8.00 | 7.70 | 7.93 | 7.93 | 2.19% | 898,465 |
| Sep 26, 2025 | 7.79 | 7.99 | 7.56 | 7.76 | 7.76 | 0.91% | 945,306 |
| Sep 25, 2025 | 7.60 | 7.93 | 7.40 | 7.69 | 7.69 | -2.78% | 1,020,886 |
| Sep 24, 2025 | 8.08 | 8.30 | 7.75 | 7.91 | 7.91 | -0.63% | 1,040,007 |
| Sep 23, 2025 | 7.80 | 8.00 | 7.53 | 7.96 | 7.96 | 2.05% | 2,397,005 |
| Sep 22, 2025 | 8.39 | 8.76 | 7.51 | 7.80 | 7.80 | -19.50% | 5,556,262 |
| Sep 19, 2025 | 10.71 | 11.15 | 9.46 | 9.69 | 9.69 | -11.10% | 1,666,980 |
| Sep 18, 2025 | 14.70 | 14.80 | 10.55 | 10.90 | 10.90 | -23.88% | 1,944,060 |
| Sep 17, 2025 | 15.21 | 15.58 | 13.51 | 14.32 | 14.32 | -5.42% | 783,726 |
| Sep 16, 2025 | 16.12 | 17.88 | 14.80 | 15.14 | 15.14 | -8.08% | 428,477 |
| Sep 15, 2025 | 16.42 | 17.03 | 16.11 | 16.47 | 16.47 | -1.50% | 170,403 |
| Sep 12, 2025 | 16.22 | 17.53 | 16.00 | 16.72 | 16.72 | 8.22% | 195,806 |
| Sep 11, 2025 | 17.28 | 18.00 | 15.30 | 15.45 | 15.45 | -8.96% | 241,297 |
| Sep 10, 2025 | 17.45 | 18.71 | 16.87 | 16.97 | 16.97 | 0.41% | 200,574 |
| Sep 9, 2025 | 17.69 | 18.50 | 16.61 | 16.90 | 16.90 | -3.04% | 135,052 |
| Sep 8, 2025 | 19.52 | 20.90 | 17.07 | 17.43 | 17.43 | -14.98% | 293,444 |
| Sep 5, 2025 | 17.31 | 21.00 | 17.31 | 20.50 | 20.50 | 20.09% | 388,173 |
| Sep 4, 2025 | 19.19 | 19.19 | 16.63 | 17.07 | 17.07 | -2.18% | 378,458 |
| Sep 3, 2025 | 19.61 | 20.05 | 17.20 | 17.45 | 17.45 | -10.97% | 371,220 |
| Sep 2, 2025 | 20.96 | 21.48 | 19.35 | 19.60 | 19.60 | -6.76% | 175,366 |
| Aug 29, 2025 | 21.35 | 22.50 | 19.88 | 21.02 | 21.02 | -1.31% | 310,598 |
| 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 |