CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
5.97
+0.10 (1.70%)
Sep 30, 2026, 2:19 PM EDT - Market open
CEA Industries Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.95 | 6.03 | 5.83 | 5.90 | - | 0.43% | 251,600 |
| Sep 29, 2026 | 5.93 | 6.11 | 5.71 | 5.87 | 5.87 | 4.26% | 893,485 |
| Sep 28, 2026 | 5.90 | 5.97 | 5.55 | 5.63 | 5.63 | -7.86% | 994,570 |
| Sep 25, 2026 | 6.29 | 6.33 | 6.04 | 6.11 | 6.11 | -2.40% | 702,659 |
| Sep 24, 2026 | 6.00 | 6.37 | 5.97 | 6.26 | 6.26 | 2.45% | 820,341 |
| Sep 23, 2026 | 6.29 | 6.31 | 5.93 | 6.11 | 6.11 | -3.63% | 1,013,114 |
| Sep 22, 2026 | 6.30 | 6.41 | 5.97 | 6.34 | 6.34 | -3.50% | 2,075,982 |
| Sep 21, 2026 | 6.42 | 6.94 | 6.22 | 6.57 | 6.57 | 9.87% | 3,755,441 |
| Sep 18, 2026 | 5.83 | 6.42 | 5.77 | 5.98 | 5.98 | 10.33% | 6,237,157 |
| Sep 17, 2026 | 5.03 | 5.50 | 4.96 | 5.42 | 5.42 | 13.87% | 1,648,493 |
| Sep 16, 2026 | 4.77 | 4.91 | 4.66 | 4.76 | 4.76 | -3.05% | 1,835,192 |
| Sep 15, 2026 | 5.11 | 5.19 | 4.75 | 4.91 | 4.91 | -6.83% | 1,411,253 |
| Sep 14, 2026 | 5.03 | 5.32 | 4.75 | 5.27 | 5.27 | 9.79% | 5,575,179 |
| Sep 11, 2026 | 4.91 | 5.53 | 4.76 | 4.80 | 4.80 | -3.81% | 2,372,912 |
| Sep 10, 2026 | 4.57 | 5.02 | 4.55 | 4.99 | 4.99 | 12.64% | 3,237,609 |
| Sep 9, 2026 | 5.14 | 5.28 | 4.37 | 4.43 | 4.43 | -15.62% | 6,014,759 |
| Sep 8, 2026 | 5.37 | 5.58 | 4.51 | 5.25 | 5.25 | 50.43% | 70,019,442 |
| Sep 4, 2026 | 3.39 | 3.50 | 3.30 | 3.49 | 3.49 | 6.08% | 618,537 |
| Sep 3, 2026 | 2.99 | 3.49 | 2.99 | 3.29 | 3.29 | 16.25% | 1,246,744 |
| Sep 2, 2026 | 2.80 | 3.02 | 2.75 | 2.83 | 2.83 | 0.71% | 191,370 |
| Sep 1, 2026 | 3.00 | 3.03 | 2.78 | 2.81 | 2.81 | -9.06% | 196,985 |
| Aug 31, 2026 | 2.96 | 3.22 | 2.96 | 3.09 | 3.09 | 2.66% | 209,263 |
| Aug 28, 2026 | 3.00 | 3.07 | 2.87 | 3.01 | 3.01 | - | 277,298 |
| Aug 27, 2026 | 2.91 | 3.15 | 2.91 | 3.01 | 3.01 | 3.08% | 286,693 |
| Aug 26, 2026 | 3.09 | 3.13 | 2.90 | 2.92 | 2.92 | -6.41% | 153,252 |
| Aug 25, 2026 | 3.11 | 3.19 | 3.05 | 3.12 | 3.12 | 0.32% | 152,073 |
| Aug 24, 2026 | 3.23 | 3.33 | 3.08 | 3.11 | 3.11 | -1.27% | 294,246 |
| Aug 21, 2026 | 2.80 | 3.18 | 2.75 | 3.15 | 3.15 | 16.67% | 765,166 |
| Aug 20, 2026 | 2.65 | 2.80 | 2.65 | 2.70 | 2.70 | 1.89% | 370,610 |
| Aug 19, 2026 | 2.52 | 2.68 | 2.50 | 2.65 | 2.65 | 5.16% | 202,088 |
| Aug 18, 2026 | 2.53 | 2.58 | 2.49 | 2.52 | 2.52 | -0.79% | 127,781 |
| Aug 17, 2026 | 2.69 | 2.74 | 2.52 | 2.54 | 2.54 | -3.05% | 133,048 |
| Aug 14, 2026 | 2.53 | 2.65 | 2.52 | 2.62 | 2.62 | 3.15% | 103,193 |
| Aug 13, 2026 | 2.53 | 2.59 | 2.48 | 2.54 | 2.54 | 0.79% | 101,754 |
| Aug 12, 2026 | 2.45 | 2.54 | 2.37 | 2.52 | 2.52 | 3.70% | 120,508 |
| Aug 11, 2026 | 2.45 | 2.56 | 2.37 | 2.43 | 2.43 | 0.83% | 190,124 |
| Aug 10, 2026 | 2.37 | 2.44 | 2.33 | 2.41 | 2.41 | 2.55% | 176,287 |
| Aug 7, 2026 | 2.30 | 2.40 | 2.30 | 2.35 | 2.35 | 2.17% | 66,834 |
| Aug 6, 2026 | 2.51 | 2.51 | 2.28 | 2.30 | 2.30 | -8.37% | 133,906 |
| Aug 5, 2026 | 2.55 | 2.57 | 2.49 | 2.51 | 2.51 | 0.80% | 67,637 |
| Aug 4, 2026 | 2.56 | 2.61 | 2.47 | 2.49 | 2.49 | -1.19% | 296,145 |
| Aug 3, 2026 | 2.69 | 2.76 | 2.50 | 2.52 | 2.52 | -5.26% | 260,987 |
| Jul 31, 2026 | 2.68 | 2.82 | 2.57 | 2.66 | 2.66 | -0.37% | 507,579 |
| Jul 30, 2026 | 2.58 | 2.67 | 2.49 | 2.67 | 2.67 | 6.80% | 134,119 |
| Jul 29, 2026 | 2.79 | 2.79 | 2.49 | 2.50 | 2.50 | -9.75% | 207,759 |
| Jul 28, 2026 | 2.83 | 2.83 | 2.70 | 2.77 | 2.77 | -2.81% | 152,703 |
| Jul 27, 2026 | 2.87 | 2.91 | 2.81 | 2.85 | 2.85 | 2.15% | 74,798 |
| Jul 24, 2026 | 2.87 | 2.89 | 2.77 | 2.79 | 2.79 | -2.45% | 110,417 |
| Jul 23, 2026 | 2.92 | 2.95 | 2.77 | 2.86 | 2.86 | -3.05% | 227,203 |
| Jul 22, 2026 | 3.00 | 3.06 | 2.93 | 2.95 | 2.95 | -2.32% | 104,106 |