CEA Industries Inc. (BNCWW)
NASDAQ: BNCWW · Real-Time Price · USD · Warrants
0.0185
0.00 (0.00%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 226 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,964 |
| Jun 25, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -31.73% | 4,364 |
| Jun 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 371 |
| Jun 23, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 35.00% | 3,048 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.99% | 621 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.28% | 892 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,968 |
| Jun 16, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -11.31% | 14,301 |
| Jun 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 14.37% | 2,895 |
| Jun 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.25% | 29,918 |
| Jun 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.75% | 10,000 |
| Jun 5, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,100 |
| Jun 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.00% | 1,000 |
| Jun 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.50% | 54,281 |
| Jun 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.21% | 10,228 |
| May 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -18.29% | 1,000 |
| May 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 4,000 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 1,092 |
| May 21, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 53.41% | 2,100 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.15% | 21,222 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -21.97% | 7,701 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.78% | 24,256 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,744 |
| May 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -21.15% | 24,198 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 32,952 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.40% | 4,270 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.75% | 16,966 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.67% | 1,333 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 200 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 200 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.39% | 5,140 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 725 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -22.19% | 11,654 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,500 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 29.02% | 2,001 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -24.78% | 2,100 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.82% | 11,964 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 17.84% | 1,181 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,200 |
| Apr 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.39% | 2,100 |
| Apr 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -27.20% | 390 |
| Apr 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 39.00% | 1,182 |
| Apr 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -34.46% | 2,500 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 25.16% | 23,200 |
| Mar 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.32% | 3,137 |
| Mar 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.53% | 4,419 |
| Mar 19, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 10,776 |
| Mar 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -33.33% | 1,088 |
| Mar 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.02% | 501 |