CEA Industries Inc. - Common Stock (BNC)
6.7800
+0.00 (0.00%)
NASDAQ · Last Trade: Dec 9th, 1:46 AM EST
Historical Prices For CEA Industries Inc. - Common Stock (BNC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/08/2025 | 6.89 | 6.96 | 6.67 | 6.78 | 449,663 | 6.78 |
| 12/05/2025 | 7.06 | 7.26 | 6.74 | 6.78 | 534,629 | 6.78 |
| 12/04/2025 | 7.28 | 7.50 | 7.00 | 7.14 | 594,567 | 7.14 |
| 12/03/2025 | 6.97 | 7.58 | 6.90 | 7.52 | 622,835 | 7.52 |
| 12/02/2025 | 7.01 | 7.53 | 7.01 | 7.06 | 973,083 | 7.06 |
| 12/01/2025 | 6.34 | 6.92 | 6.29 | 6.47 | 800,881 | 6.47 |
| 11/28/2025 | 6.30 | 7.21 | 6.02 | 7.20 | 1,828,874 | 7.20 |
| 11/26/2025 | 5.72 | 6.13 | 5.72 | 5.97 | 200,981 | 5.97 |
| 11/25/2025 | 5.36 | 5.85 | 5.34 | 5.75 | 441,389 | 5.75 |
| 11/24/2025 | 5.27 | 5.74 | 5.17 | 5.39 | 662,609 | 5.39 |
| 11/21/2025 | 5.06 | 5.31 | 5.01 | 5.27 | 893,958 | 5.27 |
| 11/20/2025 | 5.25 | 5.55 | 5.17 | 5.24 | 760,316 | 5.24 |
| 11/19/2025 | 4.94 | 5.32 | 4.82 | 5.18 | 646,513 | 5.18 |
| 11/18/2025 | 4.84 | 5.26 | 4.82 | 4.98 | 920,237 | 4.98 |
| 11/17/2025 | 4.95 | 4.99 | 4.65 | 4.89 | 658,103 | 4.89 |
| 11/14/2025 | 4.99 | 5.15 | 4.84 | 5.01 | 628,046 | 5.01 |
| 11/13/2025 | 5.55 | 5.74 | 5.08 | 5.12 | 608,907 | 5.12 |
| 11/12/2025 | 5.87 | 6.06 | 5.51 | 5.64 | 359,353 | 5.64 |
| 11/11/2025 | 6.09 | 6.25 | 5.95 | 5.98 | 231,966 | 5.98 |
| 11/10/2025 | 6.20 | 6.28 | 5.97 | 6.21 | 459,308 | 6.21 |
| 11/07/2025 | 5.43 | 6.00 | 5.33 | 6.00 | 523,166 | 6.00 |
| 11/06/2025 | 5.67 | 5.76 | 5.49 | 5.55 | 307,778 | 5.55 |
| 11/05/2025 | 5.91 | 6.09 | 5.65 | 5.66 | 496,807 | 5.66 |
| 11/04/2025 | 6.46 | 6.46 | 5.54 | 5.72 | 1,413,577 | 5.72 |
| 11/03/2025 | 7.20 | 7.20 | 6.70 | 6.74 | 803,874 | 6.74 |
| 10/31/2025 | 7.20 | 7.59 | 7.20 | 7.42 | 342,847 | 7.42 |
| 10/30/2025 | 7.43 | 7.47 | 7.22 | 7.28 | 388,096 | 7.28 |
| 10/29/2025 | 7.57 | 7.65 | 7.39 | 7.60 | 519,911 | 7.60 |
| 10/28/2025 | 7.50 | 7.78 | 7.36 | 7.69 | 629,593 | 7.69 |
| 10/27/2025 | 7.91 | 7.99 | 7.60 | 7.64 | 766,311 | 7.64 |
| 10/24/2025 | 7.78 | 7.91 | 7.06 | 7.71 | 936,561 | 7.71 |
| 10/23/2025 | 7.35 | 8.50 | 7.16 | 7.48 | 1,817,941 | 7.48 |
| 10/22/2025 | 7.49 | 7.61 | 6.96 | 7.36 | 571,405 | 7.36 |
| 10/21/2025 | 7.74 | 7.74 | 7.22 | 7.49 | 548,275 | 7.49 |
| 10/20/2025 | 7.90 | 8.19 | 7.50 | 7.59 | 860,376 | 7.59 |
| 10/17/2025 | 7.59 | 7.80 | 7.37 | 7.62 | 1,082,533 | 7.62 |
| 10/16/2025 | 8.83 | 8.85 | 8.00 | 8.01 | 839,378 | 8.01 |
| 10/15/2025 | 9.27 | 9.41 | 8.50 | 8.96 | 1,029,396 | 8.96 |
| 10/14/2025 | 9.00 | 9.78 | 8.85 | 9.63 | 761,397 | 9.63 |
| 10/13/2025 | 9.99 | 10.38 | 8.98 | 9.44 | 1,024,853 | 9.44 |
| 10/09/2025 | 11.37 | 0.00 | 11.37 | 10.15 | 0 | 10.15 |
| 10/08/2025 | 9.40 | 0.00 | 11.37 | 11.37 | 11,489 | 11.37 |
| 10/06/2025 | 8.13 | 0.00 | 9.40 | 9.40 | 2,306 | 9.40 |
| 10/03/2025 | 7.60 | 0.00 | 8.13 | 8.13 | 0 | 8.13 |
| 10/02/2025 | 0.00 | 0.00 | 7.60 | 7.60 | 0 | 7.60 |