CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
9.44
-0.71 (-7.00%)
At close: Oct 10, 2025, 4:00 PM EDT
9.99
+0.55 (5.83%)
Pre-market: Oct 13, 2025, 8:37 AM EDT
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10.11 | 10.30 | 9.10 | 9.44 | 9.44 | -7.00% | 1,345,420 |
| 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 |
| 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 |