CEA Industries Inc. (BNC)
NASDAQ: BNC · Real-Time Price · USD
3.010
-0.070 (-2.27%)
At close: Apr 28, 2026, 4:00 PM EDT
3.036
+0.026 (0.86%)
After-hours: Apr 28, 2026, 5:55 PM EDT
CEA Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.01 | 3.04 | 2.94 | 3.02 | 3.02 | -1.95% | 107,931 |
| Apr 27, 2026 | 3.11 | 3.20 | 3.03 | 3.08 | 3.08 | -1.91% | 122,979 |
| Apr 24, 2026 | 2.89 | 3.17 | 2.89 | 3.14 | 3.14 | 9.41% | 304,549 |
| Apr 23, 2026 | 2.97 | 3.00 | 2.84 | 2.87 | 2.87 | -5.59% | 162,233 |
| Apr 22, 2026 | 2.96 | 3.11 | 2.94 | 3.04 | 3.04 | 5.56% | 164,406 |
| 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% | 459,369 |
| Apr 17, 2026 | 2.71 | 2.96 | 2.70 | 2.74 | 2.74 | 4.18% | 615,625 |
| 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% | 239,825 |
| Apr 14, 2026 | 2.77 | 2.91 | 2.77 | 2.85 | 2.85 | 3.64% | 166,973 |
| Apr 13, 2026 | 2.54 | 2.81 | 2.54 | 2.75 | 2.75 | 4.96% | 196,690 |
| Apr 10, 2026 | 2.60 | 2.77 | 2.59 | 2.62 | 2.62 | 1.16% | 169,880 |
| Apr 9, 2026 | 2.58 | 2.64 | 2.52 | 2.59 | 2.59 | -1.52% | 210,661 |
| Apr 8, 2026 | 2.72 | 3.05 | 2.62 | 2.63 | 2.63 | 2.33% | 359,567 |
| Apr 7, 2026 | 2.70 | 2.70 | 2.39 | 2.57 | 2.57 | -6.55% | 551,348 |
| Apr 6, 2026 | 2.71 | 2.78 | 2.64 | 2.75 | 2.75 | 2.23% | 136,063 |
| Apr 2, 2026 | 2.68 | 2.74 | 2.51 | 2.69 | 2.69 | -3.24% | 156,239 |
| Apr 1, 2026 | 2.95 | 2.95 | 2.77 | 2.78 | 2.78 | -4.79% | 151,855 |
| 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% | 220,674 |
| Mar 27, 2026 | 2.98 | 3.02 | 2.84 | 2.84 | 2.84 | -6.58% | 204,302 |
| Mar 26, 2026 | 3.09 | 3.15 | 2.99 | 3.04 | 3.04 | -3.49% | 205,563 |
| 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% | 208,694 |
| Mar 23, 2026 | 3.16 | 3.31 | 3.10 | 3.18 | 3.18 | 2.58% | 142,323 |
| Mar 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.82% | 87,164 |
| Mar 19, 2026 | 3.08 | 3.22 | 2.93 | 3.19 | 3.19 | 2.24% | 189,727 |
| Mar 18, 2026 | 3.16 | 3.23 | 3.10 | 3.12 | 3.12 | -4.29% | 145,304 |
| Mar 17, 2026 | 3.19 | 3.39 | 3.19 | 3.26 | 3.26 | -0.91% | 293,412 |
| Mar 16, 2026 | 3.31 | 3.60 | 3.17 | 3.29 | 3.29 | 0.92% | 563,228 |
| 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% | 477,698 |
| Mar 11, 2026 | 3.75 | 3.89 | 3.66 | 3.76 | 3.76 | -0.79% | 182,540 |
| Mar 10, 2026 | 4.14 | 4.25 | 3.77 | 3.79 | 3.79 | -4.77% | 475,646 |
| Mar 9, 2026 | 3.75 | 3.99 | 3.67 | 3.98 | 3.98 | 14.37% | 482,767 |
| 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 |