CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
6.78
-0.36 (-5.04%)
At close: Dec 5, 2025, 4:00 PM EST
6.71
-0.07 (-1.08%)
After-hours: Dec 5, 2025, 7:39 PM EST
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 10.11 | 10.30 | 9.10 | 9.44 | 9.44 | -7.00% | 1,433,821 |
| Oct 9, 2025 | 10.82 | 11.15 | 9.83 | 10.15 | 10.15 | -10.73% | 2,137,805 |
| Oct 8, 2025 | 10.35 | 12.00 | 9.91 | 11.37 | 11.37 | 11.47% | 3,528,683 |
| Oct 7, 2025 | 10.19 | 10.68 | 9.63 | 10.20 | 10.20 | 8.51% | 3,123,596 |
| Oct 6, 2025 | 8.38 | 9.41 | 8.08 | 9.40 | 9.40 | 15.62% | 2,731,569 |
| Oct 3, 2025 | 7.70 | 8.47 | 7.51 | 8.13 | 8.13 | 6.97% | 3,070,044 |
| Oct 2, 2025 | 8.04 | 8.04 | 7.55 | 7.60 | 7.60 | -3.31% | 1,014,077 |
| Oct 1, 2025 | 7.80 | 7.95 | 7.77 | 7.86 | 7.86 | 0.77% | 1,407,353 |
| Sep 30, 2025 | 7.73 | 7.92 | 7.70 | 7.80 | 7.80 | -1.64% | 702,583 |
| Sep 29, 2025 | 7.88 | 8.00 | 7.70 | 7.93 | 7.93 | 2.19% | 898,465 |
| Sep 26, 2025 | 7.79 | 7.99 | 7.56 | 7.76 | 7.76 | 0.91% | 945,306 |
| Sep 25, 2025 | 7.60 | 7.93 | 7.40 | 7.69 | 7.69 | -2.78% | 1,020,886 |
| Sep 24, 2025 | 8.08 | 8.30 | 7.75 | 7.91 | 7.91 | -0.63% | 1,040,007 |
| Sep 23, 2025 | 7.80 | 8.00 | 7.53 | 7.96 | 7.96 | 2.05% | 2,397,005 |
| Sep 22, 2025 | 8.39 | 8.76 | 7.51 | 7.80 | 7.80 | -19.50% | 5,556,262 |
| Sep 19, 2025 | 10.71 | 11.15 | 9.46 | 9.69 | 9.69 | -11.10% | 1,666,980 |
| Sep 18, 2025 | 14.70 | 14.80 | 10.55 | 10.90 | 10.90 | -23.88% | 1,944,060 |
| Sep 17, 2025 | 15.21 | 15.58 | 13.51 | 14.32 | 14.32 | -5.42% | 783,726 |
| Sep 16, 2025 | 16.12 | 17.88 | 14.80 | 15.14 | 15.14 | -8.08% | 428,477 |
| Sep 15, 2025 | 16.42 | 17.03 | 16.11 | 16.47 | 16.47 | -1.50% | 170,403 |
| Sep 12, 2025 | 16.22 | 17.53 | 16.00 | 16.72 | 16.72 | 8.22% | 195,806 |
| Sep 11, 2025 | 17.28 | 18.00 | 15.30 | 15.45 | 15.45 | -8.96% | 241,297 |
| Sep 10, 2025 | 17.45 | 18.71 | 16.87 | 16.97 | 16.97 | 0.41% | 200,574 |
| Sep 9, 2025 | 17.69 | 18.50 | 16.61 | 16.90 | 16.90 | -3.04% | 135,052 |
| Sep 8, 2025 | 19.52 | 20.90 | 17.07 | 17.43 | 17.43 | -14.98% | 293,444 |
| Sep 5, 2025 | 17.31 | 21.00 | 17.31 | 20.50 | 20.50 | 20.09% | 388,173 |
| Sep 4, 2025 | 19.19 | 19.19 | 16.63 | 17.07 | 17.07 | -2.18% | 378,458 |
| Sep 3, 2025 | 19.61 | 20.05 | 17.20 | 17.45 | 17.45 | -10.97% | 373,083 |
| Sep 2, 2025 | 20.96 | 21.48 | 19.35 | 19.60 | 19.60 | -6.76% | 175,366 |
| Aug 29, 2025 | 21.35 | 22.50 | 19.88 | 21.02 | 21.02 | -1.31% | 310,598 |
| Aug 28, 2025 | 21.85 | 22.67 | 21.00 | 21.30 | 21.30 | -1.39% | 91,313 |
| Aug 27, 2025 | 24.49 | 24.49 | 21.51 | 21.60 | 21.60 | -4.51% | 120,743 |
| Aug 26, 2025 | 22.92 | 23.94 | 22.00 | 22.62 | 22.62 | -1.09% | 133,640 |
| Aug 25, 2025 | 25.97 | 26.00 | 22.67 | 22.87 | 22.87 | -16.29% | 241,955 |
| Aug 22, 2025 | 23.25 | 27.39 | 23.06 | 27.32 | 27.32 | 18.73% | 345,744 |
| Aug 21, 2025 | 21.42 | 24.00 | 21.36 | 23.01 | 23.01 | 9.47% | 257,199 |
| Aug 20, 2025 | 19.81 | 21.27 | 17.80 | 21.02 | 21.02 | 8.80% | 289,123 |
| Aug 19, 2025 | 22.00 | 22.05 | 19.12 | 19.32 | 19.32 | -12.82% | 169,940 |
| Aug 18, 2025 | 27.33 | 27.52 | 20.20 | 22.16 | 22.16 | -10.86% | 553,376 |
| Aug 15, 2025 | 29.39 | 29.39 | 24.85 | 24.86 | 24.86 | -11.81% | 234,274 |
| Aug 14, 2025 | 27.40 | 31.60 | 26.90 | 28.19 | 28.19 | -0.63% | 432,704 |
| Aug 13, 2025 | 26.99 | 31.62 | 23.90 | 28.37 | 28.37 | 20.39% | 673,545 |
| Aug 12, 2025 | 25.44 | 27.00 | 22.77 | 23.57 | 23.57 | -13.81% | 408,442 |
| Aug 11, 2025 | 20.80 | 28.00 | 19.28 | 27.34 | 27.34 | 59.88% | 1,357,168 |
| Aug 8, 2025 | 17.28 | 18.75 | 16.00 | 17.10 | 17.10 | 3.70% | 348,109 |
| Aug 7, 2025 | 18.65 | 18.89 | 16.10 | 16.49 | 16.49 | -7.10% | 227,297 |
| Aug 6, 2025 | 20.12 | 22.40 | 17.36 | 17.75 | 17.75 | -0.11% | 804,600 |
| Aug 5, 2025 | 18.57 | 19.30 | 17.11 | 17.77 | 17.77 | 1.95% | 370,236 |
| Aug 4, 2025 | 20.50 | 24.50 | 17.42 | 17.43 | 17.43 | -18.17% | 681,288 |
| Aug 1, 2025 | 23.98 | 28.65 | 20.85 | 21.30 | 21.30 | -21.17% | 477,265 |
| Jul 31, 2025 | 33.47 | 34.40 | 26.70 | 27.02 | 27.02 | -23.87% | 326,479 |
| Jul 30, 2025 | 37.45 | 42.50 | 32.06 | 35.49 | 35.49 | -13.40% | 493,827 |
| Jul 29, 2025 | 51.50 | 52.66 | 37.44 | 40.98 | 40.98 | -28.84% | 1,347,479 |
| Jul 28, 2025 | 51.99 | 82.88 | 46.10 | 57.59 | 57.59 | 548.85% | 14,360,517 |
| Jul 25, 2025 | 8.87 | 9.39 | 8.26 | 8.88 | 8.88 | 3.80% | 6,227 |
| Jul 24, 2025 | 9.40 | 9.40 | 8.50 | 8.55 | 8.55 | - | 6,456 |
| Jul 23, 2025 | 9.13 | 9.13 | 8.55 | 8.55 | 8.55 | -2.40% | 1,971 |
| Jul 22, 2025 | 9.13 | 9.13 | 8.46 | 8.76 | 8.76 | 4.16% | 4,615 |
| Jul 21, 2025 | 8.64 | 9.08 | 8.40 | 8.41 | 8.41 | -7.38% | 2,869 |
| Jul 18, 2025 | 9.37 | 9.45 | 8.32 | 9.08 | 9.08 | 2.02% | 5,314 |
| Jul 17, 2025 | 8.43 | 9.55 | 8.43 | 8.90 | 8.90 | -1.11% | 14,569 |