CEA Industries Inc. (BNCWW)
NASDAQ: BNCWW · Real-Time Price · USD · Warrants
0.2649
+0.0669 (33.79%)
Aug 13, 2025, 4:00 PM - Market closed
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 0.23 | 0.27 | 0.21 | 0.23 | - | 17.68% | 162,756 |
| Aug 12, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -6.21% | 57,175 |
| Aug 11, 2025 | 0.18 | 0.25 | 0.15 | 0.21 | 0.21 | 41.20% | 269,700 |
| Aug 8, 2025 | 0.18 | 0.18 | 0.12 | 0.15 | 0.15 | 6.71% | 46,319 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.13 | 0.14 | 0.14 | -15.91% | 53,333 |
| Aug 6, 2025 | 0.18 | 0.20 | 0.17 | 0.17 | 0.17 | -7.44% | 60,293 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.15 | 0.18 | 0.18 | 5.94% | 248,293 |
| Aug 4, 2025 | 0.17 | 0.19 | 0.14 | 0.17 | 0.17 | -1.56% | 159,149 |
| Aug 1, 2025 | 0.16 | 0.20 | 0.16 | 0.17 | 0.17 | -0.23% | 194,208 |
| Jul 31, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -14.27% | 220,065 |
| Jul 30, 2025 | 0.17 | 0.27 | 0.17 | 0.20 | 0.20 | -6.14% | 442,310 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.15 | 0.22 | 0.22 | -23.24% | 766,413 |
| Jul 28, 2025 | 0.56 | 0.85 | 0.28 | 0.28 | 0.28 | 1.00% | 6,348,722 |
| Jul 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1 |
| Jul 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.07% | 500 |
| Jul 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -31.38% | 200 |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 43.81% | 8,446 |
| Jul 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 15, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.57% | 75,956 |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -18.08% | 8,049 |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 51 |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.29% | 100 |
| Jul 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 50.88% | 800 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jul 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.31% | 3,435 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -29.73% | 19,330 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 177 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 40.68% | 252 |
| Jun 26, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -33.59% | 1,679 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.50% | 208 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 214 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 52.49% | 2,311 |
| Jun 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.14% | 1,292 |
| Jun 16, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -39.20% | 757 |
| Jun 13, 2025 | 0.01 | 0.05 | 0.01 | 0.05 | 0.05 | 100.00% | 4,845 |
| Jun 12, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 57.23% | 2,427 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | - |