CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
4.990
-0.040 (-0.80%)
At close: Jan 30, 2026, 4:00 PM EST
4.960
-0.030 (-0.60%)
After-hours: Jan 30, 2026, 5:30 PM EST
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.98 | 5.09 | 4.55 | 4.99 | 4.99 | -0.80% | 590,464 |
| Jan 29, 2026 | 5.36 | 5.44 | 4.95 | 5.03 | 5.03 | -5.27% | 490,820 |
| Jan 28, 2026 | 5.47 | 5.53 | 5.20 | 5.31 | 5.31 | -2.93% | 290,538 |
| Jan 27, 2026 | 5.17 | 5.53 | 5.10 | 5.47 | 5.47 | 5.19% | 197,656 |
| Jan 26, 2026 | 5.48 | 5.53 | 5.16 | 5.20 | 5.20 | -5.80% | 373,610 |
| Jan 23, 2026 | 5.78 | 5.84 | 5.50 | 5.52 | 5.52 | -3.66% | 327,162 |
| Jan 22, 2026 | 5.86 | 6.03 | 5.70 | 5.73 | 5.73 | -2.22% | 129,719 |
| Jan 21, 2026 | 5.85 | 6.11 | 5.58 | 5.86 | 5.86 | 0.17% | 334,109 |
| Jan 20, 2026 | 6.07 | 6.32 | 5.81 | 5.85 | 5.85 | -8.02% | 353,757 |
| Jan 16, 2026 | 5.97 | 6.58 | 5.95 | 6.36 | 6.36 | 6.71% | 327,100 |
| Jan 15, 2026 | 6.24 | 6.40 | 5.96 | 5.96 | 5.96 | -4.64% | 187,371 |
| Jan 14, 2026 | 5.77 | 6.59 | 5.71 | 6.25 | 6.25 | 11.81% | 530,576 |
| Jan 13, 2026 | 5.56 | 5.62 | 5.42 | 5.59 | 5.59 | 1.27% | 489,500 |
| Jan 12, 2026 | 5.21 | 5.62 | 5.18 | 5.52 | 5.52 | 4.74% | 486,740 |
| Jan 9, 2026 | 5.65 | 5.71 | 5.24 | 5.27 | 5.27 | -6.73% | 428,923 |
| Jan 8, 2026 | 5.51 | 5.69 | 5.01 | 5.65 | 5.65 | 2.63% | 640,206 |
| Jan 7, 2026 | 6.48 | 6.54 | 5.32 | 5.51 | 5.51 | -15.44% | 944,210 |
| Jan 6, 2026 | 6.45 | 6.78 | 6.31 | 6.51 | 6.51 | 1.56% | 381,020 |
| Jan 5, 2026 | 6.53 | 6.68 | 6.36 | 6.41 | 6.41 | -0.31% | 414,181 |
| Jan 2, 2026 | 6.50 | 6.64 | 6.38 | 6.43 | 6.43 | 0.16% | 275,263 |
| Dec 31, 2025 | 6.46 | 6.62 | 6.36 | 6.42 | 6.42 | -1.23% | 207,383 |
| Dec 30, 2025 | 6.49 | 6.61 | 6.41 | 6.50 | 6.50 | -0.31% | 253,459 |
| Dec 29, 2025 | 6.47 | 6.70 | 6.44 | 6.52 | 6.52 | -2.25% | 180,592 |
| Dec 26, 2025 | 6.61 | 6.67 | 6.41 | 6.67 | 6.67 | -0.15% | 240,605 |
| Dec 24, 2025 | 6.23 | 6.84 | 6.23 | 6.68 | 6.68 | 8.27% | 299,912 |
| Dec 23, 2025 | 6.48 | 6.48 | 6.02 | 6.17 | 6.17 | -5.37% | 355,278 |
| Dec 22, 2025 | 6.72 | 6.86 | 6.40 | 6.52 | 6.52 | -3.41% | 268,075 |
| Dec 19, 2025 | 6.15 | 6.89 | 6.15 | 6.75 | 6.75 | 9.58% | 2,944,692 |
| Dec 18, 2025 | 6.51 | 6.85 | 6.12 | 6.16 | 6.16 | -4.20% | 858,231 |
| Dec 17, 2025 | 6.41 | 6.62 | 6.38 | 6.43 | 6.43 | 0.16% | 348,257 |
| Dec 16, 2025 | 6.54 | 6.73 | 6.34 | 6.42 | 6.42 | -0.47% | 412,215 |
| Dec 15, 2025 | 6.82 | 6.94 | 6.40 | 6.45 | 6.45 | -6.93% | 671,758 |
| Dec 12, 2025 | 7.55 | 7.60 | 6.91 | 6.93 | 6.93 | -4.81% | 579,243 |
| Dec 11, 2025 | 7.36 | 7.59 | 7.12 | 7.28 | 7.28 | -3.19% | 563,491 |
| Dec 10, 2025 | 7.31 | 7.72 | 7.31 | 7.52 | 7.52 | 0.27% | 493,973 |
| Dec 9, 2025 | 6.65 | 7.57 | 6.65 | 7.50 | 7.50 | 10.62% | 715,447 |
| Dec 8, 2025 | 6.89 | 6.96 | 6.67 | 6.78 | 6.78 | - | 449,663 |
| Dec 5, 2025 | 7.06 | 7.26 | 6.74 | 6.78 | 6.78 | -5.04% | 532,779 |
| Dec 4, 2025 | 7.28 | 7.50 | 7.00 | 7.14 | 7.14 | -5.05% | 594,033 |
| Dec 3, 2025 | 6.97 | 7.58 | 6.90 | 7.52 | 7.52 | 6.52% | 585,390 |
| Dec 2, 2025 | 7.01 | 7.53 | 7.01 | 7.06 | 7.06 | 9.12% | 972,797 |
| Dec 1, 2025 | 6.34 | 6.92 | 6.29 | 6.47 | 6.47 | -10.14% | 800,923 |
| Nov 28, 2025 | 6.30 | 7.21 | 6.02 | 7.20 | 7.20 | 20.60% | 1,820,124 |
| Nov 26, 2025 | 5.72 | 6.13 | 5.72 | 5.97 | 5.97 | 3.83% | 200,456 |
| Nov 25, 2025 | 5.36 | 5.85 | 5.35 | 5.75 | 5.75 | 6.68% | 441,224 |
| Nov 24, 2025 | 5.27 | 5.74 | 5.17 | 5.39 | 5.39 | 2.28% | 662,579 |
| Nov 21, 2025 | 5.06 | 5.31 | 5.01 | 5.27 | 5.27 | 0.57% | 893,958 |
| Nov 20, 2025 | 5.25 | 5.55 | 5.17 | 5.24 | 5.24 | 1.16% | 759,499 |
| Nov 19, 2025 | 4.94 | 5.32 | 4.82 | 5.18 | 5.18 | 4.02% | 646,913 |
| Nov 18, 2025 | 4.84 | 5.26 | 4.82 | 4.98 | 4.98 | 1.84% | 920,503 |