CEA Industries Inc BNC
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$5,98+0,09 (+%1,53)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,98 | +%1,53 | $5,95 | $6,09 | $5,91 | 703,68K |
| 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 |