Dark

BNC
CEA Industries Inc. Common Stock
stock NASDAQ

At Close

Apr 16, 2026 3:59:55 PM EDT

2.65USD-5.694%(-0.16)251,472

2.27Bid 3.04Ask 0.77Spread

Pre-market

Apr 16, 2026 8:49:30 AM EDT

2.81USD0.000%(0.00)119

After-hours

Apr 16, 2026 4:37:30 PM EDT

2.67USD+0.755%(+0.02)315

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-16	2.7400	2.750000	2.61000	2.6500	-5.357%	251,472	0.000%
2026-04-15	2.8300	2.955000	2.79420	2.8000	-1.754%	241,467	-5.357%
2026-04-14	2.7700	2.910000	2.77000	2.8500	+3.636%	167,043	-7.018%
2026-04-13	2.5400	2.810000	2.54000	2.7500	+4.962%	196,698	-3.636%
2026-04-10	2.6000	2.770100	2.59000	2.6200	+1.158%	170,104	+1.145%
2026-04-09	2.5800	2.640000	2.52000	2.5900	-1.521%	210,865	+2.317%
2026-04-08	2.7200	3.050000	2.62000	2.6300	+2.335%	360,203	+0.760%
2026-04-07	2.7000	2.700000	2.38990	2.5700	-6.545%	551,790	+3.113%
2026-04-06	2.7100	2.780000	2.64000	2.7500	+2.230%	136,097	-3.636%
2026-04-02	2.6800	2.735000	2.51000	2.6900	-3.237%	156,319	-1.487%
2026-04-01	2.9500	2.950000	2.77000	2.7800	-4.795%	151,971	-4.676%
2026-03-31	2.8600	2.970000	2.77000	2.9200	+2.098%	172,730	-9.247%
2026-03-30	2.9200	3.040000	2.83000	2.8600	+0.704%	221,184	-7.343%
2026-03-27	2.9800	3.015000	2.84000	2.8400	-6.579%	204,775	-6.690%
2026-03-26	3.0900	3.150000	2.99000	3.0400	-3.492%	205,578	-12.829%
2026-03-25	3.2100	3.310000	3.10000	3.1500	-1.869%	221,795	-15.873%
2026-03-24	3.1800	3.255000	3.09000	3.2100	+0.943%	210,885	-17.445%
2026-03-23	3.1600	3.310000	3.10000	3.1800	+2.581%	142,373	-16.667%
2026-03-20	3.1900	3.190000	3.03000	3.1000	-2.821%	112,272	-14.516%
2026-03-19	3.0800	3.220000	2.92500	3.1900	+2.244%	193,380	-16.928%
2026-03-18	3.1600	3.225000	3.10000	3.1200	-4.294%	148,420	-15.064%
2026-03-17	3.1900	3.385000	3.19000	3.2600	-0.912%	294,248	-18.712%
2026-03-16	3.3100	3.600000	3.17000	3.2900	+0.920%	571,121	-19.453%
2026-03-13	3.3800	3.510000	3.16000	3.2600	-0.610%	359,650	-18.712%
2026-03-12	3.7600	3.770000	3.26000	3.2800	-12.766%	481,894	-19.207%
2026-03-11	3.7500	3.887300	3.66000	3.7600	-0.792%	183,334	-29.521%
2026-03-10	4.1400	4.250000	3.76500	3.7900	-4.774%	478,188	-30.079%
2026-03-09	3.7500	3.990000	3.67000	3.9800	+14.368%	491,049	-33.417%
2026-03-06	3.5100	3.610000	3.43500	3.4800	-4.396%	116,326	-23.851%
2026-03-05	3.6600	3.848200	3.61000	3.6400	-1.355%	321,648	-27.198%
2026-03-04	3.6700	3.835000	3.66000	3.6900	+3.652%	168,804	-28.184%
2026-03-03	3.5700	3.680000	3.45000	3.5600	-2.997%	189,258	-25.562%
2026-03-02	3.3600	3.690000	3.33000	3.6700	+7.310%	178,640	-27.793%
2026-02-27	3.6600	3.670000	3.40000	3.4200	-9.284%	314,992	-22.515%
2026-02-26	3.8600	3.860000	3.62000	3.7700	0.000%	224,391	-29.708%
2026-02-25	3.7700	3.910000	3.71000	3.7700	+1.617%	180,877	-29.708%
2026-02-24	3.5800	3.840000	3.56000	3.7100	+3.343%	207,310	-28.571%
2026-02-23	3.7600	3.785000	3.46000	3.5900	-6.753%	357,123	-26.184%
2026-02-20	4.0600	4.155000	3.82000	3.8500	-6.326%	294,337	-31.169%
2026-02-19	4.2500	4.259200	4.11000	4.1100	-4.196%	185,681	-35.523%
2026-02-18	4.1800	4.390700	4.04500	4.2900	+2.143%	196,445	-38.228%
2026-02-17	4.1300	4.300000	4.00000	4.2000	-2.326%	562,242	-36.905%
2026-02-13	4.2800	4.570000	4.25000	4.3000	0.000%	349,570	-38.372%
2026-02-12	4.5300	4.645000	4.28000	4.3000	-5.495%	267,186	-38.372%
2026-02-11	4.7000	4.750000	4.44000	4.5500	-3.397%	323,284	-41.758%
2026-02-10	4.7500	4.980000	4.70000	4.7100	-0.423%	171,233	-43.737%
2026-02-09	4.5000	4.830000	4.41000	4.7300	+4.646%	194,923	-43.975%
2026-02-06	4.5100	4.738400	4.41000	4.5200	+2.378%	329,206	-41.372%
2026-02-05	4.9100	4.910000	4.40000	4.4150	-12.574%	525,773	-39.977%
2026-02-04	5.1100	5.190000	4.86000	5.0500	-1.174%	415,080	-47.525%
2026-02-03	4.8400	5.210000	4.84000	5.1100	+5.361%	508,184	-48.141%
2026-02-02	4.6800	4.980000	4.62000	4.8500	-2.806%	327,264	-45.361%
2026-01-30	4.9800	5.090000	4.55070	4.9900	-0.795%	590,464	-46.894%
2026-01-29	5.3600	5.435000	4.95000	5.0300	-5.273%	490,923	-47.316%
2026-01-28	5.4700	5.530000	5.20000	5.3100	-2.925%	290,760	-50.094%
2026-01-27	5.1700	5.530000	5.10000	5.4700	+5.192%	197,682	-51.554%
2026-01-26	5.4800	5.525000	5.15500	5.2000	-5.797%	373,854	-49.038%
2026-01-23	5.7800	5.840000	5.50000	5.5200	-3.665%	327,173	-51.993%
2026-01-22	5.8600	6.030000	5.70000	5.7300	-2.218%	129,770	-53.752%
2026-01-21	5.8500	6.106900	5.58000	5.8600	+0.171%	334,914	-54.778%
2026-01-20	6.0700	6.320000	5.80500	5.8500	-8.019%	353,719	-54.701%
2026-01-16	5.9700	6.575000	5.95000	6.3600	+6.711%	329,039	-58.333%
2026-01-15	6.2400	6.400000	5.96000	5.9600	-4.640%	187,387	-55.537%
2026-01-14	5.7700	6.590000	5.71200	6.2500	+11.807%	532,013	-57.600%
2026-01-13	5.5600	5.615000	5.42000	5.5900	+1.268%	490,166	-52.594%
2026-01-12	5.2100	5.615000	5.18000	5.5200	+4.744%	486,839	-51.993%
2026-01-09	5.6500	5.710000	5.24000	5.2700	-6.726%	419,478	-49.715%
2026-01-08	5.5100	5.685000	5.01000	5.6500	+2.634%	643,697	-53.097%
2026-01-07	6.4800	6.540000	5.32005	5.5050	-15.438%	946,045	-51.862%
2026-01-06	6.4500	6.780000	6.31000	6.5100	+1.560%	383,620	-59.293%
2026-01-05	6.5300	6.680000	6.36000	6.4100	-0.311%	414,862	-58.658%
2026-01-02	6.5000	6.640000	6.37500	6.4300	+0.156%	275,303	-58.787%
2025-12-31	6.4600	6.620000	6.36000	6.4200	-1.231%	208,473	-58.723%
2025-12-30	6.4900	6.605000	6.41000	6.5000	-0.307%	254,972	-59.231%
2025-12-29	6.4700	6.700000	6.44000	6.5200	-2.249%	180,769	-59.356%
2025-12-26	6.6100	6.670000	6.41000	6.6700	-0.150%	243,112	-60.270%
2025-12-24	6.2300	6.840000	6.23000	6.6800	+8.266%	299,992	-60.329%
2025-12-23	6.4800	6.480000	6.02000	6.1700	-5.368%	355,579	-57.050%
2025-12-22	6.7200	6.860000	6.40000	6.5200	-3.407%	268,075	-59.356%
2025-12-19	6.1500	6.890000	6.15000	6.7500	+9.578%	2,944,692	-60.741%
2025-12-18	6.5100	6.850000	6.12000	6.1600	-4.199%	858,231	-56.981%
2025-12-17	6.4100	6.620000	6.38000	6.4300	+0.156%	348,358	-58.787%
2025-12-16	6.5400	6.730000	6.34000	6.4200	-0.465%	412,307	-58.723%
2025-12-15	6.8200	6.940000	6.40000	6.4500	-6.926%	672,094	-58.915%
2025-12-12	7.5500	7.600000	6.91000	6.9300	-4.808%	608,651	-61.760%
2025-12-11	7.3600	7.590000	7.12000	7.2800	-3.191%	563,501	-63.599%
2025-12-10	7.3100	7.720000	7.31000	7.5200	+0.267%	493,973	-64.761%
2025-12-09	6.6500	7.570000	6.65000	7.5000	+10.619%	715,668	-64.667%
2025-12-08	6.8900	6.955000	6.67000	6.7800	0.000%	450,661	-60.914%
2025-12-05	7.0600	7.260000	6.73500	6.7800	-5.042%	534,629	-60.914%
2025-12-04	7.2800	7.500000	7.00000	7.1400	-5.053%	599,536	-62.885%
2025-12-03	6.9700	7.575000	6.90000	7.5200	+6.516%	622,847	-64.761%
2025-12-02	7.0100	7.530000	7.01000	7.0600	+9.119%	974,532	-62.465%
2025-12-01	6.3400	6.920000	6.28500	6.4700	-10.139%	800,923	-59.042%
2025-11-28	6.3000	7.210000	6.02000	7.2000	+20.603%	1,828,874	-63.194%
2025-11-26	5.7200	6.130000	5.72000	5.9700	+3.826%	200,981	-55.611%
2025-11-25	5.3600	5.850000	5.34500	5.7500	+6.679%	441,389	-53.913%
2025-11-24	5.2700	5.739900	5.17000	5.3900	+2.277%	664,444	-50.835%
2025-11-21	5.0600	5.310000	5.01000	5.2700	+0.573%	893,958	-49.715%
2025-11-20	5.2500	5.550000	5.17000	5.2400	+1.158%	761,065	-49.427%
2025-11-19	4.9400	5.319900	4.82000	5.1800	+4.016%	646,913	-48.842%
2025-11-18	4.8400	5.260000	4.82000	4.9800	+1.840%	920,503	-46.787%
2025-11-17	4.9500	4.990000	4.65000	4.8900	-2.395%	658,108	-45.808%
2025-11-14	4.9900	5.150000	4.84000	5.0100	-2.148%	628,046	-47.106%
2025-11-13	5.5500	5.742500	5.08000	5.1200	-9.220%	610,527	-48.242%
2025-11-12	5.8700	6.060000	5.51000	5.6400	-5.686%	360,414	-53.014%
2025-11-11	6.0900	6.250000	5.94500	5.9800	-3.704%	231,966	-55.686%
2025-11-10	6.2000	6.280000	5.97500	6.2100	+3.500%	458,837	-57.327%
2025-11-07	5.4300	6.005000	5.33000	6.0000	+8.108%	522,774	-55.833%
2025-11-06	5.6700	5.764900	5.49000	5.5500	-1.943%	307,056	-52.252%
2025-11-05	5.9100	6.090000	5.65000	5.6600	-1.049%	498,803	-53.180%
2025-11-04	6.4600	6.460000	5.54000	5.7200	-15.134%	1,414,426	-53.671%
2025-11-03	7.2000	7.200000	6.69500	6.7400	-9.164%	803,985	-60.682%
2025-10-31	7.2000	7.590000	7.20000	7.4200	+1.923%	342,007	-64.286%
2025-10-30	7.4300	7.470000	7.22000	7.2800	-4.211%	388,037	-63.599%
2025-10-29	7.5700	7.650000	7.39050	7.6000	-1.170%	519,911	-65.132%
2025-10-28	7.5000	7.780000	7.36000	7.6900	+0.654%	627,081	-65.540%
2025-10-27	7.9100	7.990000	7.60000	7.6400	-0.908%	765,452	-65.314%
2025-10-24	7.7800	7.910000	7.06000	7.7100	+3.075%	936,561	-65.629%
2025-10-23	7.3500	8.500000	7.16000	7.4800	+1.630%	1,822,275	-64.572%
2025-10-22	7.4900	7.610000	6.95500	7.3600	-1.736%	571,651	-63.995%
2025-10-21	7.7400	7.740000	7.22000	7.4900	-1.318%	548,376	-64.619%
2025-10-20	7.9000	8.190000	7.50000	7.5900	-0.394%	861,541	-65.086%
2025-10-17	7.5900	7.800000	7.37000	7.6200	-4.869%	1,082,533	-65.223%
2025-10-16	8.8300	8.850000	8.00000	8.0100	-10.603%	841,023	-66.916%
2025-10-15	9.2700	9.410000	8.50000	8.9600	-6.957%	1,030,042	-70.424%
2025-10-14	9.0000	9.782000	8.85000	9.6300	+2.013%	762,015	-72.482%
2025-10-13	9.9900	10.380000	8.98200	9.4400	0.000%	1,027,482	-71.928%
2025-10-10	10.1100	10.300000	9.10000	9.4400	-6.995%	1,433,821	-71.928%
2025-10-09	10.8200	11.148000	9.83000	10.1500	-10.730%	2,137,805	-73.892%
2025-10-08	10.3500	12.000000	9.91000	11.3700	+11.471%	3,528,683	-76.693%
2025-10-07	10.1900	10.674600	9.63000	10.2000	+8.511%	3,123,596	-74.020%
2025-10-06	8.3800	9.410000	8.08000	9.4000	+15.621%	2,731,569	-71.809%
2025-10-03	7.7000	8.470000	7.51000	8.1300	+6.974%	3,070,044	-67.405%
2025-10-02	8.0400	8.040000	7.55000	7.6000	-3.308%	1,014,077	-65.132%
2025-10-01	7.8000	7.950000	7.77000	7.8600	+0.769%	1,407,353	-66.285%
2025-09-30	7.7300	7.920000	7.70000	7.8000	-1.639%	702,583	-66.026%
2025-09-29	7.8800	8.000000	7.70000	7.9300	+2.191%	898,465	-66.583%
2025-09-26	7.7900	7.990000	7.56000	7.7600	+0.910%	945,306	-65.851%
2025-09-25	7.6000	7.930000	7.40000	7.6900	-2.781%	1,020,886	-65.540%
2025-09-24	8.0800	8.300000	7.75000	7.9100	-0.628%	1,040,007	-66.498%
2025-09-23	7.8000	7.998700	7.53000	7.9600	+2.051%	2,397,005	-66.709%
2025-09-22	8.3900	8.760000	7.51000	7.8000	-19.505%	5,556,262	-66.026%
2025-09-19	10.7100	11.150000	9.46000	9.6900	-11.101%	1,666,980	-72.652%
2025-09-18	14.7000	14.804000	10.55000	10.9000	-23.883%	1,944,060	-75.688%
2025-09-17	15.2100	15.580000	13.50700	14.3200	-5.416%	783,726	-81.494%
2025-09-16	16.1200	17.880000	14.80000	15.1400	-8.075%	428,477	-82.497%
2025-09-15	16.4200	17.025763	16.11000	16.4700	-1.495%	170,403	-83.910%
2025-09-12	16.2200	17.530000	16.00000	16.7200	+8.220%	195,806	-84.151%
2025-09-11	17.2800	18.000000	15.30000	15.4500	-8.957%	241,297	-82.848%
2025-09-10	17.4500	18.713700	16.87000	16.9700	+0.414%	200,574	-84.384%
2025-09-09	17.6900	18.499900	16.61000	16.9000	-3.041%	135,052	-84.320%
2025-09-08	19.5200	20.900000	17.07000	17.4300	-14.976%	293,444	-84.796%
2025-09-05	17.3100	21.000000	17.31000	20.5000	+20.094%	388,173	-87.073%
2025-09-04	19.1900	19.190000	16.63000	17.0700	-2.178%	378,458	-84.476%
2025-09-03	19.6100	20.050000	17.20000	17.4500	-10.969%	373,083	-84.814%
2025-09-02	20.9600	21.480000	19.35000	19.6000	-6.755%	175,366	-86.480%
2025-08-29	21.3500	22.500000	19.88000	21.0200	-1.315%	310,598	-87.393%
2025-08-28	21.8500	22.669900	21.00000	21.3000	-1.389%	91,313	-87.559%
2025-08-27	24.4900	24.490000	21.51000	21.6000	-4.509%	120,743	-87.731%
2025-08-26	22.9200	23.940000	22.00000	22.6200	-1.093%	133,640	-88.285%
2025-08-25	25.9700	26.000000	22.67000	22.8700	-16.288%	241,955	-88.413%
2025-08-22	23.2500	27.390000	23.06000	27.3200	+18.731%	345,744	-90.300%
2025-08-21	21.4200	24.000000	21.36000	23.0100	+9.467%	257,199	-88.483%
2025-08-20	19.8100	21.270000	17.80000	21.0200	+8.799%	289,123	-87.393%
2025-08-19	22.0000	22.052534	19.12000	19.3200	-12.816%	169,940	-86.284%
2025-08-18	27.3300	27.515000	20.20000	22.1600	-10.861%	553,376	-88.042%
2025-08-15	29.3900	29.390000	24.85000	24.8600	-11.813%	234,274	-89.340%
2025-08-14	27.4000	31.600000	26.90000	28.1900	-0.634%	432,704	-90.600%
2025-08-13	26.9900	31.620000	23.90000	28.3700	+20.390%	673,545	-90.659%
2025-08-12	25.4400	27.000000	22.77000	23.5650	-13.808%	408,442	-88.755%
2025-08-11	20.8000	28.000000	19.27500	27.3400	+59.883%	1,357,168	-90.307%
2025-08-08	17.2800	18.752100	16.00000	17.1000	+3.699%	348,109	-84.503%
2025-08-07	18.6500	18.890000	16.10000	16.4900	-7.099%	227,297	-83.930%
2025-08-06	20.1200	22.400000	17.36000	17.7500	0.000%	804,600	-85.070%

.dark-mode .jFN2vC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jFN2vC{ color: #333333; background-color: white; border: 2px solid #333333; }BNCCEA Industries Inc. Common Stockstock NASDAQ

BNC
CEA Industries Inc. Common Stock
stock NASDAQ