CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
3.790
+0.310 (8.91%)
Mar 9, 2026, 1:56 PM EDT - Market open
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.51 | 3.61 | 3.44 | 3.48 | 3.48 | -4.40% | 115,765 |
| Mar 5, 2026 | 3.66 | 3.85 | 3.61 | 3.64 | 3.64 | -1.36% | 321,638 |
| Mar 4, 2026 | 3.67 | 3.84 | 3.66 | 3.69 | 3.69 | 3.65% | 168,475 |
| Mar 3, 2026 | 3.57 | 3.68 | 3.45 | 3.56 | 3.56 | -3.00% | 188,788 |
| Mar 2, 2026 | 3.36 | 3.69 | 3.33 | 3.67 | 3.67 | 7.31% | 177,135 |
| Feb 27, 2026 | 3.66 | 3.67 | 3.40 | 3.42 | 3.42 | -9.28% | 314,542 |
| Feb 26, 2026 | 3.86 | 3.86 | 3.62 | 3.77 | 3.77 | - | 224,387 |
| Feb 25, 2026 | 3.77 | 3.91 | 3.71 | 3.77 | 3.77 | 1.62% | 179,518 |
| Feb 24, 2026 | 3.58 | 3.84 | 3.56 | 3.71 | 3.71 | 3.34% | 207,231 |
| Feb 23, 2026 | 3.76 | 3.79 | 3.46 | 3.59 | 3.59 | -6.75% | 353,736 |
| Feb 20, 2026 | 4.06 | 4.16 | 3.82 | 3.85 | 3.85 | -6.33% | 293,268 |
| Feb 19, 2026 | 4.25 | 4.26 | 4.11 | 4.11 | 4.11 | -4.20% | 185,600 |
| Feb 18, 2026 | 4.18 | 4.39 | 4.05 | 4.29 | 4.29 | 2.14% | 196,442 |
| Feb 17, 2026 | 4.13 | 4.30 | 4.00 | 4.20 | 4.20 | -2.33% | 562,247 |
| Feb 13, 2026 | 4.28 | 4.57 | 4.25 | 4.30 | 4.30 | - | 349,548 |
| Feb 12, 2026 | 4.53 | 4.65 | 4.28 | 4.30 | 4.30 | -5.49% | 267,089 |
| Feb 11, 2026 | 4.70 | 4.75 | 4.44 | 4.55 | 4.55 | -3.40% | 323,174 |
| Feb 10, 2026 | 4.75 | 4.98 | 4.70 | 4.71 | 4.71 | -0.42% | 171,043 |
| Feb 9, 2026 | 4.50 | 4.83 | 4.41 | 4.73 | 4.73 | 4.65% | 194,906 |
| Feb 6, 2026 | 4.51 | 4.74 | 4.41 | 4.52 | 4.52 | 2.38% | 329,204 |
| Feb 5, 2026 | 4.91 | 4.91 | 4.40 | 4.42 | 4.42 | -12.57% | 524,530 |
| Feb 4, 2026 | 5.11 | 5.19 | 4.86 | 5.05 | 5.05 | -1.17% | 415,072 |
| Feb 3, 2026 | 4.84 | 5.21 | 4.84 | 5.11 | 5.11 | 5.36% | 507,136 |
| Feb 2, 2026 | 4.68 | 4.98 | 4.62 | 4.85 | 4.85 | -2.81% | 327,264 |
| Jan 30, 2026 | 4.98 | 5.09 | 4.55 | 4.99 | 4.99 | -0.80% | 590,464 |
| Jan 29, 2026 | 5.36 | 5.44 | 4.95 | 5.03 | 5.03 | -5.27% | 490,820 |
| Jan 28, 2026 | 5.47 | 5.53 | 5.20 | 5.31 | 5.31 | -2.93% | 290,538 |
| Jan 27, 2026 | 5.17 | 5.53 | 5.10 | 5.47 | 5.47 | 5.19% | 197,656 |
| Jan 26, 2026 | 5.48 | 5.53 | 5.16 | 5.20 | 5.20 | -5.80% | 373,610 |
| Jan 23, 2026 | 5.78 | 5.84 | 5.50 | 5.52 | 5.52 | -3.66% | 327,162 |
| Jan 22, 2026 | 5.86 | 6.03 | 5.70 | 5.73 | 5.73 | -2.22% | 129,719 |
| Jan 21, 2026 | 5.85 | 6.11 | 5.58 | 5.86 | 5.86 | 0.17% | 334,109 |
| Jan 20, 2026 | 6.07 | 6.32 | 5.81 | 5.85 | 5.85 | -8.02% | 353,757 |
| Jan 16, 2026 | 5.97 | 6.58 | 5.95 | 6.36 | 6.36 | 6.71% | 327,100 |
| Jan 15, 2026 | 6.24 | 6.40 | 5.96 | 5.96 | 5.96 | -4.64% | 187,371 |
| Jan 14, 2026 | 5.77 | 6.59 | 5.71 | 6.25 | 6.25 | 11.81% | 530,576 |
| Jan 13, 2026 | 5.56 | 5.62 | 5.42 | 5.59 | 5.59 | 1.27% | 489,500 |
| Jan 12, 2026 | 5.21 | 5.62 | 5.18 | 5.52 | 5.52 | 4.74% | 486,740 |
| Jan 9, 2026 | 5.65 | 5.71 | 5.24 | 5.27 | 5.27 | -6.73% | 428,923 |
| Jan 8, 2026 | 5.51 | 5.69 | 5.01 | 5.65 | 5.65 | 2.63% | 640,206 |
| Jan 7, 2026 | 6.48 | 6.54 | 5.32 | 5.51 | 5.51 | -15.44% | 944,210 |
| Jan 6, 2026 | 6.45 | 6.78 | 6.31 | 6.51 | 6.51 | 1.56% | 381,020 |
| Jan 5, 2026 | 6.53 | 6.68 | 6.36 | 6.41 | 6.41 | -0.31% | 414,181 |
| Jan 2, 2026 | 6.50 | 6.64 | 6.38 | 6.43 | 6.43 | 0.16% | 275,263 |
| Dec 31, 2025 | 6.46 | 6.62 | 6.36 | 6.42 | 6.42 | -1.23% | 207,383 |
| Dec 30, 2025 | 6.49 | 6.61 | 6.41 | 6.50 | 6.50 | -0.31% | 253,459 |
| Dec 29, 2025 | 6.47 | 6.70 | 6.44 | 6.52 | 6.52 | -2.25% | 180,592 |
| Dec 26, 2025 | 6.61 | 6.67 | 6.41 | 6.67 | 6.67 | -0.15% | 240,605 |
| Dec 24, 2025 | 6.23 | 6.84 | 6.23 | 6.68 | 6.68 | 8.27% | 299,912 |
| Dec 23, 2025 | 6.48 | 6.48 | 6.02 | 6.17 | 6.17 | -5.37% | 355,278 |
| Dec 22, 2025 | 6.72 | 6.86 | 6.40 | 6.52 | 6.52 | -3.41% | 268,075 |
| Dec 19, 2025 | 6.15 | 6.89 | 6.15 | 6.75 | 6.75 | 9.58% | 2,944,692 |
| Dec 18, 2025 | 6.51 | 6.85 | 6.12 | 6.16 | 6.16 | -4.20% | 858,231 |
| Dec 17, 2025 | 6.41 | 6.62 | 6.38 | 6.43 | 6.43 | 0.16% | 348,257 |
| Dec 16, 2025 | 6.54 | 6.73 | 6.34 | 6.42 | 6.42 | -0.47% | 412,215 |
| Dec 15, 2025 | 6.82 | 6.94 | 6.40 | 6.45 | 6.45 | -6.93% | 671,758 |
| Dec 12, 2025 | 7.55 | 7.60 | 6.91 | 6.93 | 6.93 | -4.81% | 579,243 |
| Dec 11, 2025 | 7.36 | 7.59 | 7.12 | 7.28 | 7.28 | -3.19% | 563,491 |
| Dec 10, 2025 | 7.31 | 7.72 | 7.31 | 7.52 | 7.52 | 0.27% | 493,973 |
| Dec 9, 2025 | 6.65 | 7.57 | 6.65 | 7.50 | 7.50 | 10.62% | 715,447 |
| Dec 8, 2025 | 6.89 | 6.96 | 6.67 | 6.78 | 6.78 | - | 449,663 |
| Dec 5, 2025 | 7.06 | 7.26 | 6.74 | 6.78 | 6.78 | -5.04% | 532,779 |
| Dec 4, 2025 | 7.28 | 7.50 | 7.00 | 7.14 | 7.14 | -5.05% | 594,033 |
| Dec 3, 2025 | 6.97 | 7.58 | 6.90 | 7.52 | 7.52 | 6.52% | 585,390 |
| Dec 2, 2025 | 7.01 | 7.53 | 7.01 | 7.06 | 7.06 | 9.12% | 972,797 |
| Dec 1, 2025 | 6.34 | 6.92 | 6.29 | 6.47 | 6.47 | -10.14% | 800,923 |
| Nov 28, 2025 | 6.30 | 7.21 | 6.02 | 7.20 | 7.20 | 20.60% | 1,820,124 |
| Nov 26, 2025 | 5.72 | 6.13 | 5.72 | 5.97 | 5.97 | 3.83% | 200,456 |
| Nov 25, 2025 | 5.36 | 5.85 | 5.35 | 5.75 | 5.75 | 6.68% | 441,224 |
| Nov 24, 2025 | 5.27 | 5.74 | 5.17 | 5.39 | 5.39 | 2.28% | 662,579 |
| Nov 21, 2025 | 5.06 | 5.31 | 5.01 | 5.27 | 5.27 | 0.57% | 893,958 |
| Nov 20, 2025 | 5.25 | 5.55 | 5.17 | 5.24 | 5.24 | 1.16% | 759,499 |
| Nov 19, 2025 | 4.94 | 5.32 | 4.82 | 5.18 | 5.18 | 4.02% | 646,913 |
| Nov 18, 2025 | 4.84 | 5.26 | 4.82 | 4.98 | 4.98 | 1.84% | 920,503 |
| Nov 17, 2025 | 4.95 | 4.99 | 4.65 | 4.89 | 4.89 | -2.40% | 658,108 |
| Nov 14, 2025 | 4.99 | 5.15 | 4.84 | 5.01 | 5.01 | -2.15% | 628,046 |
| Nov 13, 2025 | 5.55 | 5.74 | 5.08 | 5.12 | 5.12 | -9.22% | 610,527 |
| Nov 12, 2025 | 5.87 | 6.06 | 5.51 | 5.64 | 5.64 | -5.69% | 360,414 |
| Nov 11, 2025 | 6.09 | 6.25 | 5.95 | 5.98 | 5.98 | -3.70% | 231,966 |
| Nov 10, 2025 | 6.20 | 6.28 | 5.98 | 6.21 | 6.21 | 3.50% | 459,439 |
| Nov 7, 2025 | 5.43 | 6.01 | 5.33 | 6.00 | 6.00 | 8.11% | 523,166 |
| Nov 6, 2025 | 5.67 | 5.77 | 5.49 | 5.55 | 5.55 | -1.94% | 308,446 |
| Nov 5, 2025 | 5.91 | 6.09 | 5.65 | 5.66 | 5.66 | -1.05% | 499,200 |
| Nov 4, 2025 | 6.46 | 6.46 | 5.54 | 5.72 | 5.72 | -15.13% | 1,414,426 |
| Nov 3, 2025 | 7.20 | 7.20 | 6.70 | 6.74 | 6.74 | -9.16% | 803,985 |
| Oct 31, 2025 | 7.20 | 7.59 | 7.20 | 7.42 | 7.42 | 1.92% | 342,847 |
| Oct 30, 2025 | 7.43 | 7.47 | 7.22 | 7.28 | 7.28 | -4.21% | 388,137 |
| Oct 29, 2025 | 7.57 | 7.65 | 7.39 | 7.60 | 7.60 | -1.17% | 519,911 |
| Oct 28, 2025 | 7.50 | 7.78 | 7.36 | 7.69 | 7.69 | 0.65% | 629,593 |
| Oct 27, 2025 | 7.91 | 7.99 | 7.60 | 7.64 | 7.64 | -0.91% | 767,882 |
| Oct 24, 2025 | 7.78 | 7.91 | 7.06 | 7.71 | 7.71 | 3.07% | 936,561 |
| Oct 23, 2025 | 7.35 | 8.50 | 7.16 | 7.48 | 7.48 | 1.63% | 1,822,275 |
| Oct 22, 2025 | 7.49 | 7.61 | 6.96 | 7.36 | 7.36 | -1.74% | 571,651 |
| Oct 21, 2025 | 7.74 | 7.74 | 7.22 | 7.49 | 7.49 | -1.32% | 548,376 |
| Oct 20, 2025 | 7.90 | 8.19 | 7.50 | 7.59 | 7.59 | -0.39% | 861,541 |
| Oct 17, 2025 | 7.59 | 7.80 | 7.37 | 7.62 | 7.62 | -4.87% | 1,082,533 |
| Oct 16, 2025 | 8.83 | 8.85 | 8.00 | 8.01 | 8.01 | -10.60% | 841,023 |
| Oct 15, 2025 | 9.27 | 9.41 | 8.50 | 8.96 | 8.96 | -6.96% | 1,030,042 |
| Oct 14, 2025 | 9.00 | 9.78 | 8.85 | 9.63 | 9.63 | 2.01% | 762,015 |
| Oct 13, 2025 | 9.99 | 10.38 | 8.98 | 9.44 | 9.44 | - | 1,027,482 |