CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
3.040
-0.010 (-0.33%)
At close: Jun 26, 2026, 4:00 PM EDT
2.970
-0.070 (-2.30%)
After-hours: Jun 26, 2026, 6:07 PM EDT
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.93 | 3.22 | 2.85 | 3.04 | 3.04 | -0.33% | 842,982 |
| Jun 25, 2026 | 2.81 | 3.22 | 2.77 | 3.05 | 3.05 | 13.38% | 1,343,578 |
| Jun 24, 2026 | 2.54 | 2.82 | 2.41 | 2.69 | 2.69 | 18.50% | 3,309,152 |
| Jun 23, 2026 | 2.03 | 2.48 | 2.03 | 2.27 | 2.27 | 8.35% | 402,776 |
| Jun 22, 2026 | 2.22 | 2.22 | 2.02 | 2.10 | 2.10 | -6.89% | 412,215 |
| Jun 18, 2026 | 2.22 | 2.28 | 2.04 | 2.25 | 2.25 | 3.21% | 496,853 |
| Jun 17, 2026 | 2.47 | 2.52 | 2.17 | 2.18 | 2.18 | -12.10% | 333,943 |
| Jun 16, 2026 | 2.20 | 2.55 | 2.20 | 2.48 | 2.48 | 11.71% | 448,326 |
| Jun 15, 2026 | 2.16 | 2.35 | 2.16 | 2.22 | 2.22 | 8.29% | 529,456 |
| Jun 12, 2026 | 2.12 | 2.23 | 2.04 | 2.05 | 2.05 | -3.76% | 400,054 |
| Jun 11, 2026 | 2.01 | 2.15 | 1.84 | 2.13 | 2.13 | 7.04% | 612,701 |
| Jun 10, 2026 | 2.16 | 2.20 | 1.95 | 1.99 | 1.99 | -8.29% | 458,106 |
| Jun 9, 2026 | 2.27 | 2.37 | 2.13 | 2.17 | 2.17 | -0.91% | 278,905 |
| Jun 8, 2026 | 2.24 | 2.47 | 2.18 | 2.19 | 2.19 | 1.39% | 441,111 |
| Jun 5, 2026 | 2.45 | 2.51 | 2.11 | 2.16 | 2.16 | -13.60% | 735,402 |
| Jun 4, 2026 | 2.54 | 2.85 | 2.46 | 2.50 | 2.50 | -2.72% | 598,177 |
| Jun 3, 2026 | 2.67 | 2.75 | 2.55 | 2.57 | 2.57 | -6.55% | 347,837 |
| Jun 2, 2026 | 3.23 | 3.23 | 2.73 | 2.75 | 2.75 | -15.90% | 780,005 |
| Jun 1, 2026 | 2.92 | 3.32 | 2.90 | 3.27 | 3.27 | 11.99% | 415,099 |
| May 29, 2026 | 2.63 | 3.04 | 2.50 | 2.92 | 2.92 | 14.06% | 608,435 |
| May 28, 2026 | 2.43 | 2.59 | 2.24 | 2.56 | 2.56 | 3.64% | 477,652 |
| May 27, 2026 | 2.64 | 2.72 | 2.43 | 2.47 | 2.47 | -8.18% | 221,471 |
| May 26, 2026 | 2.67 | 2.96 | 2.60 | 2.69 | 2.69 | 2.28% | 497,479 |
| May 22, 2026 | 2.65 | 2.75 | 2.60 | 2.63 | 2.63 | 0.38% | 106,625 |
| May 21, 2026 | 2.71 | 2.71 | 2.54 | 2.62 | 2.62 | -3.32% | 95,342 |
| May 20, 2026 | 2.74 | 2.79 | 2.65 | 2.71 | 2.71 | -0.37% | 267,331 |
| May 19, 2026 | 2.63 | 2.72 | 2.50 | 2.72 | 2.72 | 1.87% | 326,112 |
| May 18, 2026 | 2.73 | 2.74 | 2.62 | 2.67 | 2.67 | -2.20% | 246,815 |
| May 15, 2026 | 3.03 | 3.03 | 2.72 | 2.73 | 2.73 | -11.65% | 208,659 |
| May 14, 2026 | 3.08 | 3.25 | 2.99 | 3.09 | 3.09 | 0.98% | 361,848 |
| May 13, 2026 | 3.11 | 3.11 | 2.94 | 3.06 | 3.06 | -1.29% | 140,717 |
| May 12, 2026 | 3.18 | 3.18 | 3.00 | 3.10 | 3.10 | -2.82% | 299,158 |
| May 11, 2026 | 3.20 | 3.30 | 3.10 | 3.19 | 3.19 | -0.93% | 179,093 |
| May 8, 2026 | 3.15 | 3.23 | 3.10 | 3.22 | 3.22 | 2.22% | 117,597 |
| May 7, 2026 | 3.20 | 3.25 | 3.12 | 3.15 | 3.15 | -1.87% | 122,733 |
| May 6, 2026 | 3.28 | 3.28 | 3.07 | 3.21 | 3.21 | -0.31% | 190,088 |
| May 5, 2026 | 3.09 | 3.22 | 2.98 | 3.22 | 3.22 | 4.21% | 179,780 |
| May 4, 2026 | 3.18 | 3.40 | 3.08 | 3.09 | 3.09 | -2.22% | 306,839 |
| May 1, 2026 | 3.10 | 3.24 | 3.06 | 3.16 | 3.16 | 1.61% | 259,969 |
| Apr 30, 2026 | 2.78 | 3.13 | 2.78 | 3.11 | 3.11 | 11.87% | 213,149 |
| Apr 29, 2026 | 2.98 | 2.98 | 2.68 | 2.78 | 2.78 | -7.64% | 483,272 |
| Apr 28, 2026 | 3.01 | 3.04 | 2.94 | 3.01 | 3.01 | -2.27% | 107,931 |
| Apr 27, 2026 | 3.11 | 3.20 | 3.03 | 3.08 | 3.08 | -1.91% | 122,986 |
| Apr 24, 2026 | 2.89 | 3.17 | 2.89 | 3.14 | 3.14 | 9.41% | 304,789 |
| Apr 23, 2026 | 2.97 | 3.00 | 2.84 | 2.87 | 2.87 | -5.59% | 162,270 |
| Apr 22, 2026 | 2.96 | 3.11 | 2.94 | 3.04 | 3.04 | 5.56% | 167,593 |
| Apr 21, 2026 | 2.98 | 3.09 | 2.83 | 2.88 | 2.88 | -4.00% | 233,520 |
| Apr 20, 2026 | 2.69 | 3.00 | 2.65 | 3.00 | 3.00 | 9.49% | 459,787 |
| Apr 17, 2026 | 2.71 | 2.96 | 2.70 | 2.74 | 2.74 | 4.18% | 615,877 |
| Apr 16, 2026 | 2.80 | 2.81 | 2.62 | 2.63 | 2.63 | -6.07% | 251,582 |
| Apr 15, 2026 | 2.83 | 2.96 | 2.79 | 2.80 | 2.80 | -1.75% | 241,466 |
| Apr 14, 2026 | 2.77 | 2.91 | 2.77 | 2.85 | 2.85 | 3.64% | 167,043 |
| Apr 13, 2026 | 2.54 | 2.81 | 2.54 | 2.75 | 2.75 | 4.96% | 196,697 |
| Apr 10, 2026 | 2.60 | 2.77 | 2.59 | 2.62 | 2.62 | 1.16% | 170,104 |
| Apr 9, 2026 | 2.58 | 2.64 | 2.52 | 2.59 | 2.59 | -1.52% | 210,864 |
| Apr 8, 2026 | 2.72 | 3.05 | 2.62 | 2.63 | 2.63 | 2.33% | 360,202 |
| Apr 7, 2026 | 2.70 | 2.70 | 2.39 | 2.57 | 2.57 | -6.55% | 551,790 |
| Apr 6, 2026 | 2.71 | 2.78 | 2.64 | 2.75 | 2.75 | 2.23% | 136,097 |
| Apr 2, 2026 | 2.68 | 2.74 | 2.51 | 2.69 | 2.69 | -3.24% | 156,319 |
| Apr 1, 2026 | 2.95 | 2.95 | 2.77 | 2.78 | 2.78 | -4.79% | 151,971 |
| Mar 31, 2026 | 2.86 | 2.97 | 2.77 | 2.92 | 2.92 | 2.10% | 172,729 |
| Mar 30, 2026 | 2.92 | 3.04 | 2.83 | 2.86 | 2.86 | 0.70% | 221,183 |
| Mar 27, 2026 | 2.98 | 3.02 | 2.84 | 2.84 | 2.84 | -6.58% | 204,775 |
| Mar 26, 2026 | 3.09 | 3.15 | 2.99 | 3.04 | 3.04 | -3.49% | 205,578 |
| Mar 25, 2026 | 3.21 | 3.31 | 3.10 | 3.15 | 3.15 | -1.87% | 221,795 |
| Mar 24, 2026 | 3.18 | 3.26 | 3.09 | 3.21 | 3.21 | 0.94% | 210,884 |
| Mar 23, 2026 | 3.16 | 3.31 | 3.10 | 3.18 | 3.18 | 2.58% | 142,373 |
| Mar 20, 2026 | 3.19 | 3.19 | 3.03 | 3.10 | 3.10 | -2.82% | 112,272 |
| Mar 19, 2026 | 3.08 | 3.22 | 2.93 | 3.19 | 3.19 | 2.24% | 193,380 |
| Mar 18, 2026 | 3.16 | 3.23 | 3.10 | 3.12 | 3.12 | -4.29% | 148,420 |
| Mar 17, 2026 | 3.19 | 3.39 | 3.19 | 3.26 | 3.26 | -0.91% | 294,248 |
| Mar 16, 2026 | 3.31 | 3.60 | 3.17 | 3.29 | 3.29 | 0.92% | 571,121 |
| Mar 13, 2026 | 3.38 | 3.51 | 3.16 | 3.26 | 3.26 | -0.61% | 359,650 |
| Mar 12, 2026 | 3.76 | 3.77 | 3.26 | 3.28 | 3.28 | -12.77% | 481,893 |
| Mar 11, 2026 | 3.75 | 3.89 | 3.66 | 3.76 | 3.76 | -0.79% | 183,334 |
| Mar 10, 2026 | 4.14 | 4.25 | 3.77 | 3.79 | 3.79 | -4.77% | 478,187 |
| Mar 9, 2026 | 3.75 | 3.99 | 3.67 | 3.98 | 3.98 | 14.37% | 491,048 |
| Mar 6, 2026 | 3.51 | 3.61 | 3.44 | 3.48 | 3.48 | -4.40% | 116,326 |
| Mar 5, 2026 | 3.66 | 3.85 | 3.61 | 3.64 | 3.64 | -1.36% | 321,648 |
| Mar 4, 2026 | 3.67 | 3.84 | 3.66 | 3.69 | 3.69 | 3.65% | 168,804 |
| Mar 3, 2026 | 3.57 | 3.68 | 3.45 | 3.56 | 3.56 | -3.00% | 189,258 |
| Mar 2, 2026 | 3.36 | 3.69 | 3.33 | 3.67 | 3.67 | 7.31% | 178,639 |
| Feb 27, 2026 | 3.66 | 3.67 | 3.40 | 3.42 | 3.42 | -9.28% | 315,019 |
| Feb 26, 2026 | 3.86 | 3.86 | 3.62 | 3.77 | 3.77 | - | 224,391 |
| Feb 25, 2026 | 3.77 | 3.91 | 3.71 | 3.77 | 3.77 | 1.62% | 180,877 |
| Feb 24, 2026 | 3.58 | 3.84 | 3.56 | 3.71 | 3.71 | 3.34% | 207,309 |
| Feb 23, 2026 | 3.76 | 3.79 | 3.46 | 3.59 | 3.59 | -6.75% | 357,123 |
| Feb 20, 2026 | 4.06 | 4.16 | 3.82 | 3.85 | 3.85 | -6.33% | 294,337 |
| Feb 19, 2026 | 4.25 | 4.26 | 4.11 | 4.11 | 4.11 | -4.20% | 185,681 |
| Feb 18, 2026 | 4.18 | 4.39 | 4.05 | 4.29 | 4.29 | 2.14% | 196,445 |
| Feb 17, 2026 | 4.13 | 4.30 | 4.00 | 4.20 | 4.20 | -2.33% | 562,284 |
| Feb 13, 2026 | 4.28 | 4.57 | 4.25 | 4.30 | 4.30 | - | 349,570 |
| Feb 12, 2026 | 4.53 | 4.65 | 4.28 | 4.30 | 4.30 | -5.49% | 267,186 |
| Feb 11, 2026 | 4.70 | 4.75 | 4.44 | 4.55 | 4.55 | -3.40% | 323,284 |
| Feb 10, 2026 | 4.75 | 4.98 | 4.70 | 4.71 | 4.71 | -0.42% | 171,233 |
| Feb 9, 2026 | 4.50 | 4.83 | 4.41 | 4.73 | 4.73 | 4.65% | 194,923 |
| Feb 6, 2026 | 4.51 | 4.74 | 4.41 | 4.52 | 4.52 | 2.38% | 329,206 |
| Feb 5, 2026 | 4.91 | 4.91 | 4.40 | 4.42 | 4.42 | -12.57% | 525,773 |
| Feb 4, 2026 | 5.11 | 5.19 | 4.86 | 5.05 | 5.05 | -1.17% | 415,080 |
| Feb 3, 2026 | 4.84 | 5.21 | 4.84 | 5.11 | 5.11 | 5.36% | 508,184 |