CEA Industries Inc. Common Stock (BNC) NASDAQ

Currency In USD

BNC Historical Return

If you invested $1000 in CEA Industries Inc. Common Stock (BNC) 10 years ago, it would be worth $30.86 as of September 09, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.31, while $1000 invested 1 year ago would be worth $310.65. This corresponds to total returns of -96.91%, -95.37%, -68.93%, respectively, with annualized returns of -29.37%, -45.89%, -68.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BNC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2026	5.37	5.25	5.25	5.58	4.51	69.67M
September 04, 2026	3.39	3.49	3.49	3.5	3.3	617,559
September 03, 2026	2.99	3.29	3.29	3.49	2.99	0
September 02, 2026	2.8	2.83	2.83	3.02	2.75	190,718
September 01, 2026	3	2.81	2.81	3.03	2.78	194,831
August 31, 2026	2.96	3.09	3.09	3.22	2.96	209,262
August 28, 2026	3	3.01	3.01	3.07	2.87	270,238
August 27, 2026	2.91	3.01	3.01	3.15	2.91	284,887
August 26, 2026	3.09	2.92	2.92	3.13	2.9	150,154
August 25, 2026	3.11	3.12	3.12	3.19	3.05	152,067
August 24, 2026	3.23	3.11	3.11	3.33	3.08	294,132
August 21, 2026	2.8	3.15	3.15	3.18	2.75	743,105
August 20, 2026	2.65	2.7	2.7	2.8	2.65	368,175
August 19, 2026	2.5	2.65	2.65	2.66	2.5	0
August 18, 2026	2.53	2.52	2.52	2.58	2.49	127,382
August 17, 2026	2.69	2.54	2.54	2.74	2.52	132,870
August 14, 2026	2.53	2.62	2.62	2.65	2.52	103,177
August 13, 2026	2.52	2.54	2.54	2.59	2.48	0
August 12, 2026	2.52	2.52	2.52	2.53	2.52	0
August 11, 2026	2.45	2.43	2.43	2.56	2.43	0
August 10, 2026	2.37	2.41	2.41	2.44	2.33	176,209
August 07, 2026	2.3	2.35	2.35	2.4	2.3	0
August 06, 2026	2.51	2.3	2.3	2.51	2.28	131,892
August 05, 2026	2.55	2.51	2.51	2.57	2.49	67,637
August 04, 2026	2.56	2.49	2.49	2.61	2.47	296,143
August 03, 2026	2.69	2.52	2.52	2.76	2.5	260,986
July 31, 2026	2.68	2.66	2.66	2.82	2.57	506,578
July 30, 2026	2.58	2.67	2.67	2.67	2.49	133,909
July 29, 2026	2.79	2.5	2.5	2.79	2.49	207,635
July 28, 2026	2.83	2.77	2.77	2.83	2.7	152,692
July 27, 2026	2.87	2.85	2.85	2.91	2.81	74,773
July 24, 2026	2.87	2.79	2.79	2.89	2.77	110,417
July 23, 2026	2.92	2.86	2.86	2.95	2.77	227,153
July 22, 2026	3	2.95	2.95	3.06	2.93	104,106
July 21, 2026	2.94	3.02	3.02	3.11	2.92	174,031
July 20, 2026	2.87	2.93	2.93	2.96	2.84	204,522
July 17, 2026	2.89	2.93	2.93	2.98	2.89	93,974
July 16, 2026	2.91	2.95	2.95	3	2.85	121,093
July 15, 2026	3	2.96	2.96	3.08	2.89	157,222
July 14, 2026	2.88	2.89	2.89	2.93	2.77	193,142
July 13, 2026	2.95	2.81	2.81	2.95	2.71	309,685
July 10, 2026	2.91	2.91	2.91	3.15	2.89	504,417
July 09, 2026	2.7	2.77	2.77	2.85	2.65	225,530
July 08, 2026	2.71	2.64	2.64	2.75	2.56	122,719
July 07, 2026	2.87	2.71	2.71	2.87	2.68	176,565
July 06, 2026	2.68	2.76	2.76	2.84	2.62	261,134
July 02, 2026	2.84	2.7	2.7	3	2.63	261,478
July 01, 2026	2.66	2.78	2.78	2.94	2.66	205,831
June 30, 2026	2.86	2.72	2.72	2.91	2.72	449,844
June 29, 2026	3	2.96	2.96	3.12	2.8	711,722
June 26, 2026	2.93	3.04	3.04	3.22	2.85	843,221
June 25, 2026	2.98	3.05	3.05	3.22	2.77	1.34M
June 24, 2026	2.54	2.69	2.69	2.8	2.42	3.26M
June 23, 2026	2.03	2.27	2.27	2.48	2.03	422,834
June 22, 2026	2.19	2.1	2.1	2.22	2.02	408,944
June 18, 2026	2.22	2.25	2.25	2.28	2.05	496,853
June 17, 2026	2.47	2.18	2.18	2.52	2.17	333,944
June 16, 2026	2.2	2.48	2.48	2.55	2.2	447,915
June 15, 2026	2.16	2.22	2.22	2.35	2.16	520,319
June 12, 2026	2.12	2.05	2.05	2.23	2.04	400,048