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 |