CEA Industries Inc BNC
NASDAQ · United States · Producer Manufacturing
$5.98+0.09 (+1.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.96 | +1.19% | $5.95 | $6.09 | $5.91 | 170.08K |
| 2026-09-30 | $5.89 | +0.34% | $5.95 | $6.03 | $5.83 | 714.70K |
| 2026-09-29 | $5.87 | +4.26% | $5.93 | $6.11 | $5.71 | 898.80K |
| 2026-09-28 | $5.63 | -7.86% | $5.90 | $5.97 | $5.55 | 1.00M |
| 2026-09-25 | $6.11 | -2.40% | $6.29 | $6.33 | $6.04 | 705.30K |
| 2026-09-24 | $6.26 | +2.45% | $6.00 | $6.37 | $5.97 | 823.90K |
| 2026-09-23 | $6.11 | -3.63% | $6.29 | $6.31 | $5.93 | 1.01M |
| 2026-09-22 | $6.34 | -3.50% | $6.30 | $6.41 | $5.97 | 2.10M |
| 2026-09-21 | $6.57 | +9.87% | $6.41 | $6.94 | $6.22 | 3.77M |
| 2026-09-18 | $5.98 | +10.33% | $5.83 | $6.42 | $5.77 | 6.31M |
| 2026-09-17 | $5.42 | +13.87% | $5.03 | $5.50 | $4.96 | 1.65M |
| 2026-09-16 | $4.76 | -3.05% | $4.77 | $4.91 | $4.66 | 1.83M |
| 2026-09-15 | $4.91 | -6.83% | $5.11 | $5.19 | $4.75 | 1.41M |
| 2026-09-14 | $5.27 | +9.79% | $5.03 | $5.32 | $4.75 | 5.58M |
| 2026-09-11 | $4.80 | -3.81% | $4.91 | $5.53 | $4.76 | 2.37M |
| 2026-09-10 | $4.99 | +12.64% | $4.57 | $5.02 | $4.55 | 3.24M |
| 2026-09-09 | $4.43 | -15.62% | $5.14 | $5.28 | $4.37 | 6.01M |
| 2026-09-08 | $5.25 | +50.43% | $5.37 | $5.58 | $4.51 | 70.02M |
| 2026-09-04 | $3.49 | +6.08% | $3.39 | $3.50 | $3.30 | 617.60K |
| 2026-09-03 | $3.29 | +16.25% | $2.99 | $3.49 | $2.99 | 1.24M |
| 2026-09-02 | $2.83 | +0.71% | $2.80 | $3.02 | $2.75 | 190.80K |
| 2026-09-01 | $2.81 | -9.06% | $3.00 | $3.03 | $2.78 | 194.80K |
| 2026-08-31 | $3.09 | +2.66% | $2.96 | $3.22 | $2.96 | 209.30K |
| 2026-08-28 | $3.01 | 0.00% | $3.00 | $3.07 | $2.87 | 275.20K |
| 2026-08-27 | $3.01 | +3.08% | $2.91 | $3.15 | $2.91 | 284.90K |
| 2026-08-26 | $2.92 | -6.41% | $3.09 | $3.13 | $2.90 | 150.20K |
| 2026-08-25 | $3.12 | +0.32% | $3.11 | $3.19 | $3.05 | 152.10K |
| 2026-08-24 | $3.11 | -1.27% | $3.23 | $3.33 | $3.08 | 294.10K |
| 2026-08-21 | $3.15 | +16.67% | $2.80 | $3.18 | $2.75 | 765.20K |
| 2026-08-20 | $2.70 | +1.89% | $2.65 | $2.80 | $2.65 | 370.60K |
| 2026-08-19 | $2.65 | +5.16% | $2.52 | $2.68 | $2.50 | 202.10K |
| 2026-08-18 | $2.52 | -0.79% | $2.53 | $2.58 | $2.49 | 127.40K |
| 2026-08-17 | $2.54 | -3.05% | $2.69 | $2.74 | $2.52 | 132.90K |
| 2026-08-14 | $2.62 | +3.15% | $2.53 | $2.64 | $2.52 | 103.20K |
| 2026-08-13 | $2.54 | +0.79% | $2.53 | $2.59 | $2.48 | 101.80K |
| 2026-08-12 | $2.52 | +3.70% | $2.45 | $2.54 | $2.37 | 120.50K |
| 2026-08-11 | $2.43 | +0.83% | $2.45 | $2.56 | $2.37 | 190.10K |
| 2026-08-10 | $2.41 | +2.55% | $2.37 | $2.44 | $2.33 | 176.20K |
| 2026-08-07 | $2.35 | +2.17% | $2.30 | $2.40 | $2.30 | 66.80K |
| 2026-08-06 | $2.30 | -8.37% | $2.51 | $2.51 | $2.28 | 133.90K |
| 2026-08-05 | $2.51 | +0.80% | $2.55 | $2.57 | $2.49 | 67.60K |
| 2026-08-04 | $2.49 | -1.19% | $2.56 | $2.61 | $2.47 | 296.10K |
| 2026-08-03 | $2.52 | -5.26% | $2.69 | $2.76 | $2.50 | 261.00K |
| 2026-07-31 | $2.66 | -0.37% | $2.68 | $2.82 | $2.57 | 507.60K |
| 2026-07-30 | $2.67 | +6.80% | $2.58 | $2.67 | $2.49 | 133.90K |
| 2026-07-29 | $2.50 | -9.75% | $2.79 | $2.79 | $2.48 | 207.70K |
| 2026-07-28 | $2.77 | -2.81% | $2.83 | $2.83 | $2.70 | 152.70K |
| 2026-07-27 | $2.85 | +2.15% | $2.87 | $2.91 | $2.81 | 74.80K |
| 2026-07-24 | $2.79 | -2.45% | $2.87 | $2.89 | $2.77 | 110.40K |
| 2026-07-23 | $2.86 | -3.05% | $2.92 | $2.95 | $2.77 | 227.20K |
| 2026-07-22 | $2.95 | -2.32% | $3.00 | $3.06 | $2.93 | 104.10K |
| 2026-07-21 | $3.02 | +3.07% | $2.97 | $3.12 | $2.92 | 187.10K |
| 2026-07-20 | $2.93 | 0.00% | $2.87 | $2.96 | $2.84 | 204.70K |
| 2026-07-17 | $2.93 | -0.68% | $2.89 | $2.98 | $2.89 | 94.00K |
| 2026-07-16 | $2.95 | -0.34% | $2.91 | $2.99 | $2.85 | 121.10K |
| 2026-07-15 | $2.96 | +2.42% | $2.92 | $3.08 | $2.89 | 157.20K |
| 2026-07-14 | $2.89 | +2.85% | $2.88 | $2.92 | $2.77 | 193.10K |
| 2026-07-13 | $2.81 | -3.44% | $2.95 | $2.95 | $2.71 | 309.70K |
| 2026-07-10 | $2.91 | +5.05% | $2.90 | $3.15 | $2.88 | 518.20K |
| 2026-07-09 | $2.77 | +4.92% | $2.67 | $2.87 | $2.65 | 240.10K |
| 2026-07-08 | $2.64 | -2.58% | $2.68 | $2.72 | $2.56 | 125.00K |
| 2026-07-07 | $2.71 | -1.81% | $2.87 | $2.87 | $2.68 | 176.60K |
| 2026-07-06 | $2.76 | +2.22% | $2.70 | $2.84 | $2.62 | 261.40K |
| 2026-07-02 | $2.70 | -2.88% | $2.82 | $3.00 | $2.63 | 261.50K |
| 2026-07-01 | $2.78 | +2.21% | $2.70 | $2.93 | $2.69 | 205.80K |
| 2026-06-30 | $2.72 | -8.11% | $3.00 | $3.00 | $2.70 | 451.70K |
| 2026-06-29 | $2.96 | -2.63% | $2.98 | $3.12 | $2.74 | 712.60K |
| 2026-06-26 | $3.04 | -0.33% | $2.93 | $3.22 | $2.85 | 843.20K |
| 2026-06-25 | $3.05 | +13.38% | $2.81 | $3.22 | $2.77 | 1.35M |
| 2026-06-24 | $2.69 | +18.50% | $2.54 | $2.82 | $2.41 | 3.32M |
| 2026-06-23 | $2.27 | +8.35% | $2.03 | $2.48 | $2.03 | 438.10K |
| 2026-06-22 | $2.10 | -6.89% | $2.22 | $2.22 | $2.02 | 412.20K |
| 2026-06-18 | $2.25 | +3.21% | $2.22 | $2.28 | $2.04 | 501.00K |
| 2026-06-17 | $2.18 | -12.10% | $2.47 | $2.52 | $2.17 | 333.90K |
| 2026-06-16 | $2.48 | +11.71% | $2.20 | $2.55 | $2.20 | 448.40K |
| 2026-06-15 | $2.22 | +8.29% | $2.16 | $2.35 | $2.16 | 530.20K |
| 2026-06-12 | $2.05 | -3.76% | $2.12 | $2.23 | $2.04 | 400.10K |
| 2026-06-11 | $2.13 | +7.04% | $2.01 | $2.14 | $1.84 | 612.70K |
| 2026-06-10 | $1.99 | -8.29% | $2.16 | $2.20 | $1.95 | 458.50K |
| 2026-06-09 | $2.17 | -0.91% | $2.27 | $2.37 | $2.13 | 279.20K |
| 2026-06-08 | $2.19 | +1.39% | $2.24 | $2.47 | $2.18 | 443.10K |
| 2026-06-05 | $2.16 | -13.60% | $2.45 | $2.51 | $2.11 | 738.30K |
| 2026-06-04 | $2.50 | -2.72% | $2.54 | $2.85 | $2.46 | 599.80K |
| 2026-06-03 | $2.57 | -6.55% | $2.67 | $2.75 | $2.55 | 348.40K |
| 2026-06-02 | $2.75 | -15.90% | $3.23 | $3.23 | $2.73 | 787.00K |
| 2026-06-01 | $3.27 | +11.99% | $2.92 | $3.32 | $2.90 | 416.00K |
| 2026-05-29 | $2.92 | +14.06% | $2.63 | $3.04 | $2.50 | 608.80K |
| 2026-05-28 | $2.56 | +3.64% | $2.43 | $2.59 | $2.24 | 477.70K |
| 2026-05-27 | $2.47 | -8.18% | $2.64 | $2.71 | $2.43 | 223.60K |
| 2026-05-26 | $2.69 | +2.28% | $2.67 | $2.95 | $2.60 | 498.80K |