CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
2.870
-0.170 (-5.59%)
At close: Apr 23, 2026, 4:00 PM EDT
2.940
+0.070 (2.44%)
After-hours: Apr 23, 2026, 6:51 PM EDT
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.97 | 3.00 | 2.84 | 2.87 | 2.87 | -5.59% | 162,233 |
| Apr 22, 2026 | 2.96 | 3.11 | 2.94 | 3.04 | 3.04 | 5.56% | 164,406 |
| Apr 21, 2026 | 2.98 | 3.09 | 2.83 | 2.88 | 2.88 | -4.00% | 233,520 |
| Apr 20, 2026 | 2.69 | 3.00 | 2.65 | 3.00 | 3.00 | 9.49% | 459,369 |
| Apr 17, 2026 | 2.71 | 2.96 | 2.70 | 2.74 | 2.74 | 4.18% | 615,625 |
| Apr 16, 2026 | 2.80 | 2.81 | 2.62 | 2.63 | 2.63 | -6.07% | 251,582 |
| Apr 15, 2026 | 2.83 | 2.96 | 2.79 | 2.80 | 2.80 | -1.75% | 239,825 |
| Apr 14, 2026 | 2.77 | 2.91 | 2.77 | 2.85 | 2.85 | 3.64% | 166,973 |
| Apr 13, 2026 | 2.54 | 2.81 | 2.54 | 2.75 | 2.75 | 4.96% | 196,690 |
| Apr 10, 2026 | 2.60 | 2.77 | 2.59 | 2.62 | 2.62 | 1.16% | 169,880 |
| Apr 9, 2026 | 2.58 | 2.64 | 2.52 | 2.59 | 2.59 | -1.52% | 210,661 |
| Apr 8, 2026 | 2.72 | 3.05 | 2.62 | 2.63 | 2.63 | 2.33% | 359,567 |
| Apr 7, 2026 | 2.70 | 2.70 | 2.39 | 2.57 | 2.57 | -6.55% | 551,348 |
| Apr 6, 2026 | 2.71 | 2.78 | 2.64 | 2.75 | 2.75 | 2.23% | 136,063 |
| Apr 2, 2026 | 2.68 | 2.74 | 2.51 | 2.69 | 2.69 | -3.24% | 156,239 |
| Apr 1, 2026 | 2.95 | 2.95 | 2.77 | 2.78 | 2.78 | -4.79% | 151,855 |
| Mar 31, 2026 | 2.86 | 2.97 | 2.77 | 2.92 | 2.92 | 2.10% | 172,729 |
| Mar 30, 2026 | 2.92 | 3.04 | 2.83 | 2.86 | 2.86 | 0.70% | 220,674 |
| Mar 27, 2026 | 2.98 | 3.02 | 2.84 | 2.84 | 2.84 | -6.58% | 204,302 |
| Mar 26, 2026 | 3.09 | 3.15 | 2.99 | 3.04 | 3.04 | -3.49% | 205,563 |
| Mar 25, 2026 | 3.21 | 3.31 | 3.10 | 3.15 | 3.15 | -1.87% | 221,795 |
| Mar 24, 2026 | 3.18 | 3.26 | 3.09 | 3.21 | 3.21 | 0.94% | 208,694 |
| Mar 23, 2026 | 3.16 | 3.31 | 3.10 | 3.18 | 3.18 | 2.58% | 142,323 |
| Mar 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.82% | 87,164 |
| Mar 19, 2026 | 3.08 | 3.22 | 2.93 | 3.19 | 3.19 | 2.24% | 189,727 |
| Mar 18, 2026 | 3.16 | 3.23 | 3.10 | 3.12 | 3.12 | -4.29% | 145,304 |
| Mar 17, 2026 | 3.19 | 3.39 | 3.19 | 3.26 | 3.26 | -0.91% | 293,412 |
| Mar 16, 2026 | 3.31 | 3.60 | 3.17 | 3.29 | 3.29 | 0.92% | 563,228 |
| Mar 13, 2026 | 3.38 | 3.51 | 3.16 | 3.26 | 3.26 | -0.61% | 359,650 |
| Mar 12, 2026 | 3.76 | 3.77 | 3.26 | 3.28 | 3.28 | -12.77% | 477,698 |
| Mar 11, 2026 | 3.75 | 3.89 | 3.66 | 3.76 | 3.76 | -0.79% | 182,540 |
| Mar 10, 2026 | 4.14 | 4.25 | 3.77 | 3.79 | 3.79 | -4.77% | 475,646 |
| Mar 9, 2026 | 3.75 | 3.99 | 3.67 | 3.98 | 3.98 | 14.37% | 482,767 |
| Mar 6, 2026 | 3.51 | 3.61 | 3.44 | 3.48 | 3.48 | -4.40% | 115,765 |
| Mar 5, 2026 | 3.66 | 3.85 | 3.61 | 3.64 | 3.64 | -1.36% | 321,638 |
| Mar 4, 2026 | 3.67 | 3.84 | 3.66 | 3.69 | 3.69 | 3.65% | 168,475 |
| Mar 3, 2026 | 3.57 | 3.68 | 3.45 | 3.56 | 3.56 | -3.00% | 188,788 |
| Mar 2, 2026 | 3.36 | 3.69 | 3.33 | 3.67 | 3.67 | 7.31% | 177,135 |
| Feb 27, 2026 | 3.66 | 3.67 | 3.40 | 3.42 | 3.42 | -9.28% | 314,542 |
| Feb 26, 2026 | 3.86 | 3.86 | 3.62 | 3.77 | 3.77 | - | 224,387 |
| Feb 25, 2026 | 3.77 | 3.91 | 3.71 | 3.77 | 3.77 | 1.62% | 179,518 |
| Feb 24, 2026 | 3.58 | 3.84 | 3.56 | 3.71 | 3.71 | 3.34% | 207,231 |
| Feb 23, 2026 | 3.76 | 3.79 | 3.46 | 3.59 | 3.59 | -6.75% | 353,736 |
| Feb 20, 2026 | 4.06 | 4.16 | 3.82 | 3.85 | 3.85 | -6.33% | 293,268 |
| Feb 19, 2026 | 4.25 | 4.26 | 4.11 | 4.11 | 4.11 | -4.20% | 185,600 |
| Feb 18, 2026 | 4.18 | 4.39 | 4.05 | 4.29 | 4.29 | 2.14% | 196,442 |
| Feb 17, 2026 | 4.13 | 4.30 | 4.00 | 4.20 | 4.20 | -2.33% | 562,247 |
| Feb 13, 2026 | 4.28 | 4.57 | 4.25 | 4.30 | 4.30 | - | 349,548 |
| Feb 12, 2026 | 4.53 | 4.65 | 4.28 | 4.30 | 4.30 | -5.49% | 267,089 |
| Feb 11, 2026 | 4.70 | 4.75 | 4.44 | 4.55 | 4.55 | -3.40% | 323,174 |