CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
16.49
-1.26 (-7.10%)
At close: Aug 7, 2025, 4:00 PM
16.51
+0.02 (0.12%)
Pre-market: Aug 8, 2025, 5:39 AM EDT
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 7.61 | 7.99 | 7.61 | 7.65 | 7.65 | -7.83% | 3,156 |
| Jun 16, 2025 | 8.29 | 8.43 | 8.12 | 8.30 | 8.30 | - | 4,020 |
| Jun 13, 2025 | 10.04 | 10.04 | 8.11 | 8.30 | 8.30 | -17.00% | 16,425 |
| Jun 12, 2025 | 7.95 | 10.25 | 7.95 | 10.00 | 10.00 | 29.87% | 41,596 |
| Jun 11, 2025 | 7.70 | 8.02 | 7.70 | 7.70 | 7.70 | -0.52% | 3,345 |
| Jun 10, 2025 | 8.00 | 8.05 | 7.74 | 7.74 | 7.74 | 0.65% | 2,169 |
| Jun 9, 2025 | 8.10 | 8.10 | 7.69 | 7.69 | 7.69 | -4.52% | 2,248 |
| Jun 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1,680 |
| Jun 5, 2025 | 7.75 | 8.05 | 7.63 | 8.05 | 8.05 | 0.05% | 6,765 |
| Jun 4, 2025 | 7.50 | 8.08 | 7.50 | 8.05 | 8.05 | -0.37% | 4,976 |
| Jun 3, 2025 | 8.10 | 8.23 | 8.08 | 8.08 | 8.08 | 0.50% | 7,422 |
| Jun 2, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | 403 |
| May 30, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.95% | 1,366 |
| May 29, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 2,595 |
| May 28, 2025 | 8.04 | 8.30 | 7.51 | 8.20 | 8.20 | -3.07% | 9,053 |