CEA Industries Inc. Common Stock (BNC) NASDAQ
3.26
-0.02(-0.61%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.26
-0.02(-0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.38 | 3.26 | 3.26 | 3.51 | 3.16 | 359,320 |
| March 12, 2026 | 3.76 | 3.28 | 3.28 | 3.77 | 3.26 | 476,066 |
| March 11, 2026 | 3.75 | 3.76 | 3.76 | 3.89 | 3.66 | 182,036 |
| March 10, 2026 | 4.14 | 3.79 | 3.79 | 4.25 | 3.77 | 474,855 |
| March 09, 2026 | 3.75 | 3.98 | 3.98 | 3.99 | 3.67 | 482,557 |
| March 06, 2026 | 3.51 | 3.48 | 3.48 | 3.61 | 3.44 | 116,326 |
| March 05, 2026 | 3.66 | 3.64 | 3.64 | 3.85 | 3.61 | 321,648 |
| March 04, 2026 | 3.67 | 3.69 | 3.69 | 3.84 | 3.67 | 168,603 |
| March 03, 2026 | 3.57 | 3.56 | 3.56 | 3.69 | 3.47 | 188,649 |
| March 02, 2026 | 3.36 | 3.67 | 3.67 | 3.69 | 3.33 | 178,639 |
| February 27, 2026 | 3.66 | 3.42 | 3.42 | 3.67 | 3.4 | 315,019 |
| February 26, 2026 | 3.86 | 3.77 | 3.77 | 3.86 | 3.62 | 224,400 |
| February 25, 2026 | 3.77 | 3.77 | 3.77 | 3.91 | 3.71 | 180,900 |
| February 24, 2026 | 3.58 | 3.71 | 3.71 | 3.84 | 3.56 | 207,309 |
| February 23, 2026 | 3.76 | 3.59 | 3.59 | 3.79 | 3.46 | 357,123 |
| February 20, 2026 | 4.06 | 3.85 | 0 | 4.16 | 3.82 | 294,337 |
| February 19, 2026 | 4.25 | 4.11 | 0 | 4.26 | 4.11 | 185,700 |
| February 18, 2026 | 4.18 | 4.29 | 0 | 4.39 | 4.05 | 196,445 |
| February 17, 2026 | 4.13 | 4.2 | 0 | 4.3 | 4 | 562,300 |
| February 13, 2026 | 4.28 | 4.3 | 0 | 4.57 | 4.25 | 349,600 |
| February 12, 2026 | 4.53 | 4.3 | 0 | 4.64 | 4.28 | 267,200 |
| February 11, 2026 | 4.7 | 4.55 | 0 | 4.75 | 4.44 | 323,300 |
| February 10, 2026 | 4.75 | 4.71 | 0 | 4.98 | 4.7 | 171,233 |
| February 09, 2026 | 4.5 | 4.73 | 0 | 4.83 | 4.41 | 194,923 |
| February 06, 2026 | 4.51 | 4.52 | 0 | 4.74 | 4.41 | 329,206 |
| February 05, 2026 | 4.91 | 4.42 | 0 | 4.91 | 4.4 | 525,800 |
| February 04, 2026 | 5.11 | 5.05 | 0 | 5.19 | 4.86 | 415,100 |
| February 03, 2026 | 4.84 | 5.11 | 0 | 5.21 | 4.84 | 508,200 |
| February 02, 2026 | 4.68 | 4.85 | 0 | 4.98 | 4.62 | 327,300 |
| January 30, 2026 | 4.98 | 4.99 | 0 | 5.09 | 4.55 | 590,500 |
| January 29, 2026 | 5.36 | 5.03 | 0 | 5.44 | 4.95 | 490,923 |
| January 28, 2026 | 5.47 | 5.31 | 0 | 5.53 | 5.2 | 290,760 |
| January 27, 2026 | 5.17 | 5.47 | 0 | 5.53 | 5.1 | 197,700 |
| January 26, 2026 | 5.48 | 5.2 | 0 | 5.53 | 5.16 | 373,854 |
| January 23, 2026 | 5.78 | 5.52 | 0 | 5.84 | 5.5 | 327,200 |
| January 22, 2026 | 5.86 | 5.73 | 0 | 6.03 | 5.7 | 129,770 |
| January 21, 2026 | 5.85 | 5.86 | 0 | 6.11 | 5.58 | 334,914 |
| January 20, 2026 | 6.07 | 5.85 | 0 | 6.32 | 5.81 | 353,800 |
| January 16, 2026 | 5.97 | 6.36 | 0 | 6.58 | 5.95 | 329,039 |
| January 15, 2026 | 6.24 | 5.96 | 0 | 6.4 | 5.96 | 187,600 |
| January 14, 2026 | 5.77 | 6.25 | 0 | 6.59 | 5.71 | 532,013 |
| January 13, 2026 | 5.56 | 5.59 | 0 | 5.62 | 5.42 | 490,400 |
| January 12, 2026 | 5.21 | 5.52 | 0 | 5.62 | 5.18 | 486,839 |
| January 09, 2026 | 5.65 | 5.27 | 0 | 5.71 | 5.24 | 431,680 |
| January 08, 2026 | 5.51 | 5.65 | 0 | 5.69 | 5.01 | 643,697 |
| January 07, 2026 | 6.48 | 5.51 | 0 | 6.54 | 5.32 | 946,045 |
| January 06, 2026 | 6.45 | 6.51 | 0 | 6.78 | 6.31 | 383,620 |
| January 05, 2026 | 6.53 | 6.41 | 0 | 6.68 | 6.36 | 414,862 |
| January 02, 2026 | 6.5 | 6.43 | 0 | 6.64 | 6.38 | 275,303 |
| December 31, 2025 | 6.46 | 6.42 | 0 | 6.62 | 6.36 | 208,473 |
| December 30, 2025 | 6.49 | 6.5 | 0 | 6.61 | 6.41 | 255,000 |
| December 29, 2025 | 6.47 | 6.52 | 0 | 6.7 | 6.44 | 180,769 |
| December 26, 2025 | 6.61 | 6.67 | 0 | 6.67 | 6.41 | 243,112 |
| December 24, 2025 | 6.23 | 6.68 | 0 | 6.84 | 6.23 | 300,000 |
| December 23, 2025 | 6.48 | 6.17 | 0 | 6.48 | 6.02 | 355,600 |
| December 22, 2025 | 6.72 | 6.52 | 0 | 6.86 | 6.4 | 268,075 |
| December 19, 2025 | 6.15 | 6.75 | 0 | 6.89 | 6.15 | 2.94M |
| December 18, 2025 | 6.51 | 6.16 | 0 | 6.85 | 6.12 | 858,231 |
| December 17, 2025 | 6.41 | 6.43 | 0 | 6.62 | 6.38 | 348,400 |
| December 16, 2025 | 6.54 | 6.42 | 0 | 6.73 | 6.34 | 412,307 |