Dark

BNC
CEA Industries Inc. Common Stock
stock NASDAQ

Market Open

Sep 8, 2026 10:49:02 AM EDT

4.74USD+35.817%(+1.25)48,371,504

4.74Bid 4.76Ask 0.02Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

5.42USD+55.301%(+1.93)3,325,973

After-hours

Sep 4, 2026 4:44:30 PM EDT

3.52USD+0.860%(+0.03)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-08	5.3700	5.380000	4.53000	4.7400	+35.817%	48,371,504	0.000%
2026-09-04	3.3900	3.500000	3.29500	3.4900	+6.079%	618,537	+35.817%
2026-09-03	2.9900	3.489400	2.99000	3.2900	+16.254%	1,246,745	+44.073%
2026-09-02	2.8000	3.020000	2.75150	2.8300	+0.712%	191,370	+67.491%
2026-09-01	3.0000	3.031100	2.78000	2.8100	-9.061%	196,985	+68.683%
2026-08-31	2.9600	3.220000	2.96000	3.0900	+2.658%	209,263	+53.398%
2026-08-28	3.0000	3.065000	2.87000	3.0100	0.000%	277,299	+57.475%
2026-08-27	2.9100	3.150000	2.91000	3.0100	+3.082%	286,693	+57.475%
2026-08-26	3.0900	3.130000	2.90000	2.9200	-6.410%	153,252	+62.329%
2026-08-25	3.1100	3.190000	3.05200	3.1200	+0.322%	152,074	+51.923%
2026-08-24	3.2300	3.330000	3.08000	3.1100	-1.270%	294,246	+52.412%
2026-08-21	2.8000	3.180000	2.75000	3.1500	+16.667%	765,166	+50.476%
2026-08-20	2.6500	2.800000	2.64650	2.7000	+1.887%	370,611	+75.556%
2026-08-19	2.5200	2.680000	2.50000	2.6500	+5.159%	202,089	+78.868%
2026-08-18	2.5300	2.580000	2.49000	2.5200	-0.787%	127,781	+88.095%
2026-08-17	2.6900	2.740000	2.52000	2.5400	-3.053%	133,048	+86.614%
2026-08-14	2.5300	2.645000	2.52000	2.6200	+3.150%	103,193	+80.916%
2026-08-13	2.5300	2.590000	2.48010	2.5400	+0.794%	101,755	+86.614%
2026-08-12	2.4500	2.535000	2.37000	2.5200	+3.704%	120,508	+88.095%
2026-08-11	2.4500	2.555000	2.37000	2.4300	+0.830%	190,124	+95.062%
2026-08-10	2.3700	2.440000	2.33000	2.4100	+2.553%	176,287	+96.680%
2026-08-07	2.3000	2.400000	2.30000	2.3500	+2.174%	66,834	+101.702%
2026-08-06	2.5100	2.510000	2.28000	2.3000	-8.367%	133,907	+106.087%
2026-08-05	2.5500	2.570000	2.48820	2.5100	+0.803%	67,638	+88.845%
2026-08-04	2.5600	2.610000	2.47000	2.4900	-1.190%	296,145	+90.361%
2026-08-03	2.6900	2.760000	2.50000	2.5200	-5.263%	260,988	+88.095%
2026-07-31	2.6800	2.820000	2.56500	2.6600	-0.375%	507,580	+78.195%
2026-07-30	2.5800	2.670000	2.49000	2.6700	+6.800%	134,120	+77.528%
2026-07-29	2.7900	2.790000	2.48500	2.5000	-9.747%	207,760	+89.600%
2026-07-28	2.8300	2.830000	2.70000	2.7700	-2.807%	152,703	+71.119%
2026-07-27	2.8700	2.910000	2.81000	2.8500	+2.151%	74,799	+66.316%
2026-07-24	2.8700	2.890000	2.77000	2.7900	-2.448%	110,417	+69.892%
2026-07-23	2.9200	2.950000	2.76500	2.8600	-3.051%	227,203	+65.734%
2026-07-22	3.0000	3.060000	2.93000	2.9500	-2.318%	104,106	+60.678%
2026-07-21	2.9700	3.115000	2.92000	3.0200	+3.072%	187,146	+56.954%
2026-07-20	2.8700	2.960000	2.83500	2.9300	0.000%	204,723	+61.775%
2026-07-17	2.8900	2.980000	2.89000	2.9300	-0.678%	93,975	+61.775%
2026-07-16	2.9100	2.995000	2.85000	2.9500	-0.338%	121,124	+60.678%
2026-07-15	2.9200	3.080000	2.89200	2.9600	+2.422%	157,338	+60.135%
2026-07-14	2.8800	2.925000	2.77250	2.8900	+2.847%	191,119	+64.014%
2026-07-13	2.9500	2.950000	2.71000	2.8100	-3.436%	309,685	+68.683%
2026-07-10	2.9000	3.150000	2.88000	2.9100	+5.054%	518,243	+62.887%
2026-07-09	2.6700	2.865000	2.65000	2.7700	+4.924%	240,062	+71.119%
2026-07-08	2.6800	2.720000	2.56000	2.6400	-2.583%	125,202	+79.545%
2026-07-07	2.8700	2.870000	2.68000	2.7100	-1.812%	176,566	+74.908%
2026-07-06	2.7000	2.840000	2.62000	2.7600	+2.222%	261,376	+71.739%
2026-07-02	2.8200	2.997400	2.63000	2.7000	-2.878%	261,694	+75.556%
2026-07-01	2.7000	2.930000	2.69000	2.7800	+2.206%	206,054	+70.504%
2026-06-30	3.0000	3.000000	2.70000	2.7200	-8.108%	451,787	+74.265%
2026-06-29	2.9800	3.120000	2.74000	2.9600	-2.632%	712,579	+60.135%
2026-06-26	2.9300	3.220000	2.85000	3.0400	-0.328%	843,242	+55.921%
2026-06-25	2.8100	3.219900	2.76500	3.0500	+13.383%	1,351,298	+55.410%
2026-06-24	2.5400	2.820000	2.41000	2.6900	+18.502%	3,318,687	+76.208%
2026-06-23	2.0300	2.479900	2.03000	2.2700	+8.353%	438,385	+108.811%
2026-06-22	2.2200	2.220000	2.02000	2.0950	-6.889%	412,221	+126.253%
2026-06-18	2.2200	2.280100	2.04000	2.2500	+3.211%	501,124	+110.667%
2026-06-17	2.4700	2.520000	2.17000	2.1800	-12.097%	334,172	+117.431%
2026-06-16	2.2000	2.550000	2.20000	2.4800	+11.712%	448,550	+91.129%
2026-06-15	2.1600	2.350000	2.16000	2.2200	+8.293%	530,345	+113.514%
2026-06-12	2.1200	2.230000	2.03500	2.0500	-3.756%	400,055	+131.220%
2026-06-11	2.0100	2.145000	1.83500	2.1300	+7.035%	612,780	+122.535%
2026-06-10	2.1600	2.200000	1.95000	1.9900	-8.295%	458,711	+138.191%
2026-06-09	2.2700	2.370000	2.13000	2.1700	-0.913%	279,181	+118.433%
2026-06-08	2.2400	2.470000	2.18000	2.1900	+1.389%	443,128	+116.438%
2026-06-05	2.4500	2.510000	2.10500	2.1600	-13.600%	738,259	+119.444%
2026-06-04	2.5400	2.845000	2.46000	2.5000	-2.724%	599,818	+89.600%
2026-06-03	2.6700	2.750000	2.55000	2.5700	-6.545%	348,446	+84.436%
2026-06-02	3.2300	3.230000	2.73000	2.7500	-15.902%	787,053	+72.364%
2026-06-01	2.9200	3.320000	2.90000	3.2700	+11.986%	416,020	+44.954%
2026-05-29	2.6300	3.039700	2.50000	2.9200	+14.063%	609,027	+62.329%
2026-05-28	2.4300	2.590000	2.24000	2.5600	+3.644%	477,670	+85.156%
2026-05-27	2.6400	2.715000	2.43000	2.4700	-8.178%	223,596	+91.903%
2026-05-26	2.6700	2.955000	2.60010	2.6900	+2.281%	498,792	+76.208%
2026-05-22	2.6500	2.750000	2.60000	2.6300	+0.382%	106,625	+80.228%
2026-05-21	2.7100	2.710000	2.54000	2.6200	-3.321%	95,342	+80.916%
2026-05-20	2.7400	2.785000	2.65000	2.7100	-0.368%	267,332	+74.908%
2026-05-19	2.6300	2.720000	2.50440	2.7200	+1.873%	326,112	+74.265%
2026-05-18	2.7300	2.740000	2.61990	2.6700	-2.198%	246,816	+77.528%
2026-05-15	3.0300	3.030000	2.72000	2.7300	-11.650%	208,660	+73.626%
2026-05-14	3.0800	3.250000	2.99000	3.0900	+0.980%	361,849	+53.398%
2026-05-13	3.1100	3.110000	2.94000	3.0600	-1.290%	140,717	+54.902%
2026-05-12	3.1800	3.180000	3.00000	3.1000	-2.821%	299,158	+52.903%
2026-05-11	3.2000	3.300000	3.10170	3.1900	-0.932%	179,093	+48.589%
2026-05-08	3.1500	3.230000	3.10000	3.2200	+2.222%	117,597	+47.205%
2026-05-07	3.2000	3.250000	3.12000	3.1500	-1.869%	122,733	+50.476%
2026-05-06	3.2800	3.280000	3.07000	3.2100	-0.311%	190,089	+47.664%
2026-05-05	3.0900	3.220000	2.98200	3.2200	+4.207%	179,780	+47.205%
2026-05-04	3.1800	3.398600	3.08000	3.0900	-2.215%	306,840	+53.398%
2026-05-01	3.1000	3.240000	3.06000	3.1600	+1.608%	259,970	+50.000%
2026-04-30	2.7800	3.130000	2.78000	3.1100	+11.871%	213,150	+52.412%
2026-04-29	2.9800	2.980000	2.68000	2.7800	-7.641%	476,794	+70.504%
2026-04-28	3.0100	3.040000	2.94000	3.0100	-2.273%	107,932	+57.475%
2026-04-27	3.1100	3.200000	3.02500	3.0800	-1.911%	122,498	+53.896%
2026-04-24	2.8900	3.170000	2.89000	3.1400	+9.408%	304,790	+50.955%
2026-04-23	2.9700	3.000000	2.84000	2.8700	-5.592%	162,271	+65.157%
2026-04-22	2.9600	3.110000	2.93500	3.0400	+5.556%	167,593	+55.921%
2026-04-21	2.9800	3.090000	2.83000	2.8800	-4.000%	233,494	+64.583%
2026-04-20	2.6900	3.000000	2.65000	3.0000	+9.489%	459,788	+58.000%
2026-04-17	2.7100	2.960000	2.70000	2.7400	+4.183%	615,878	+72.993%
2026-04-16	2.8000	2.813200	2.62000	2.6300	-6.071%	251,583	+80.228%
2026-04-15	2.8300	2.955000	2.79420	2.8000	-1.754%	241,467	+69.286%
2026-04-14	2.7700	2.910000	2.77000	2.8500	+3.636%	167,043	+66.316%
2026-04-13	2.5400	2.810000	2.54000	2.7500	+4.962%	196,698	+72.364%
2026-04-10	2.6000	2.770100	2.59000	2.6200	+1.158%	170,104	+80.916%
2026-04-09	2.5800	2.640000	2.52000	2.5900	-1.521%	210,865	+83.012%
2026-04-08	2.7200	3.050000	2.62000	2.6300	+2.335%	360,203	+80.228%
2026-04-07	2.7000	2.700000	2.38990	2.5700	-6.545%	551,790	+84.436%
2026-04-06	2.7100	2.780000	2.64000	2.7500	+2.230%	136,097	+72.364%
2026-04-02	2.6800	2.735000	2.51000	2.6900	-3.237%	156,319	+76.208%
2026-04-01	2.9500	2.950000	2.77000	2.7800	-4.795%	151,971	+70.504%
2026-03-31	2.8600	2.970000	2.77000	2.9200	+2.098%	172,730	+62.329%
2026-03-30	2.9200	3.040000	2.83000	2.8600	+0.704%	221,184	+65.734%
2026-03-27	2.9800	3.015000	2.84000	2.8400	-6.579%	204,775	+66.901%
2026-03-26	3.0900	3.150000	2.99000	3.0400	-3.492%	205,578	+55.921%
2026-03-25	3.2100	3.310000	3.10000	3.1500	-1.869%	221,795	+50.476%
2026-03-24	3.1800	3.255000	3.09000	3.2100	+0.943%	210,885	+47.664%
2026-03-23	3.1600	3.310000	3.10000	3.1800	+2.581%	142,373	+49.057%
2026-03-20	3.1900	3.190000	3.03000	3.1000	-2.821%	112,272	+52.903%
2026-03-19	3.0800	3.220000	2.92500	3.1900	+2.244%	193,380	+48.589%
2026-03-18	3.1600	3.225000	3.10000	3.1200	-4.294%	148,420	+51.923%
2026-03-17	3.1900	3.385000	3.19000	3.2600	-0.912%	294,248	+45.399%
2026-03-16	3.3100	3.600000	3.17000	3.2900	+0.920%	571,121	+44.073%
2026-03-13	3.3800	3.510000	3.16000	3.2600	-0.610%	359,650	+45.399%
2026-03-12	3.7600	3.770000	3.26000	3.2800	-12.766%	481,894	+44.512%
2026-03-11	3.7500	3.887300	3.66000	3.7600	-0.792%	183,334	+26.064%
2026-03-10	4.1400	4.250000	3.76500	3.7900	-4.774%	478,188	+25.066%
2026-03-09	3.7500	3.990000	3.67000	3.9800	+14.368%	491,049	+19.095%
2026-03-06	3.5100	3.610000	3.43500	3.4800	-4.396%	116,326	+36.207%
2026-03-05	3.6600	3.848200	3.61000	3.6400	-1.355%	321,648	+30.220%
2026-03-04	3.6700	3.835000	3.66000	3.6900	+3.652%	168,804	+28.455%
2026-03-03	3.5700	3.680000	3.45000	3.5600	-2.997%	189,258	+33.146%
2026-03-02	3.3600	3.690000	3.33000	3.6700	+7.310%	178,640	+29.155%
2026-02-27	3.6600	3.670000	3.40000	3.4200	-9.284%	314,992	+38.596%
2026-02-26	3.8600	3.860000	3.62000	3.7700	0.000%	224,391	+25.729%
2026-02-25	3.7700	3.910000	3.71000	3.7700	+1.617%	180,877	+25.729%
2026-02-24	3.5800	3.840000	3.56000	3.7100	+3.343%	207,310	+27.763%
2026-02-23	3.7600	3.785000	3.46000	3.5900	-6.753%	357,123	+32.033%
2026-02-20	4.0600	4.155000	3.82000	3.8500	-6.326%	294,337	+23.117%
2026-02-19	4.2500	4.259200	4.11000	4.1100	-4.196%	185,681	+15.328%
2026-02-18	4.1800	4.390700	4.04500	4.2900	+2.143%	196,445	+10.490%
2026-02-17	4.1300	4.300000	4.00000	4.2000	-2.326%	562,242	+12.857%
2026-02-13	4.2800	4.570000	4.25000	4.3000	0.000%	349,570	+10.233%
2026-02-12	4.5300	4.645000	4.28000	4.3000	-5.495%	267,186	+10.233%
2026-02-11	4.7000	4.750000	4.44000	4.5500	-3.397%	323,284	+4.176%
2026-02-10	4.7500	4.980000	4.70000	4.7100	-0.423%	171,233	+0.637%
2026-02-09	4.5000	4.830000	4.41000	4.7300	+4.646%	194,923	+0.211%
2026-02-06	4.5100	4.738400	4.41000	4.5200	+2.378%	329,206	+4.867%
2026-02-05	4.9100	4.910000	4.40000	4.4150	-12.574%	525,773	+7.361%
2026-02-04	5.1100	5.190000	4.86000	5.0500	-1.174%	415,080	-6.139%
2026-02-03	4.8400	5.210000	4.84000	5.1100	+5.361%	508,184	-7.241%
2026-02-02	4.6800	4.980000	4.62000	4.8500	-2.806%	327,264	-2.268%
2026-01-30	4.9800	5.090000	4.55070	4.9900	-0.795%	590,464	-5.010%
2026-01-29	5.3600	5.435000	4.95000	5.0300	-5.273%	490,923	-5.765%
2026-01-28	5.4700	5.530000	5.20000	5.3100	-2.925%	290,760	-10.734%
2026-01-27	5.1700	5.530000	5.10000	5.4700	+5.192%	197,682	-13.346%
2026-01-26	5.4800	5.525000	5.15500	5.2000	-5.797%	373,854	-8.846%
2026-01-23	5.7800	5.840000	5.50000	5.5200	-3.665%	327,173	-14.130%
2026-01-22	5.8600	6.030000	5.70000	5.7300	-2.218%	129,770	-17.277%
2026-01-21	5.8500	6.106900	5.58000	5.8600	+0.171%	334,914	-19.113%
2026-01-20	6.0700	6.320000	5.80500	5.8500	-8.019%	353,719	-18.974%
2026-01-16	5.9700	6.575000	5.95000	6.3600	+6.711%	329,039	-25.472%
2026-01-15	6.2400	6.400000	5.96000	5.9600	-4.640%	187,387	-20.470%
2026-01-14	5.7700	6.590000	5.71200	6.2500	+11.807%	532,013	-24.160%
2026-01-13	5.5600	5.615000	5.42000	5.5900	+1.268%	490,166	-15.206%
2026-01-12	5.2100	5.615000	5.18000	5.5200	+4.744%	486,839	-14.130%
2026-01-09	5.6500	5.710000	5.24000	5.2700	-6.726%	419,478	-10.057%
2026-01-08	5.5100	5.685000	5.01000	5.6500	+2.634%	643,697	-16.106%
2026-01-07	6.4800	6.540000	5.32005	5.5050	-15.438%	946,045	-13.896%
2026-01-06	6.4500	6.780000	6.31000	6.5100	+1.560%	383,620	-27.189%
2026-01-05	6.5300	6.680000	6.36000	6.4100	-0.311%	414,862	-26.053%
2026-01-02	6.5000	6.640000	6.37500	6.4300	+0.156%	275,303	-26.283%
2025-12-31	6.4600	6.620000	6.36000	6.4200	-1.231%	208,473	-26.168%
2025-12-30	6.4900	6.605000	6.41000	6.5000	-0.307%	254,972	-27.077%
2025-12-29	6.4700	6.700000	6.44000	6.5200	-2.249%	180,769	-27.301%
2025-12-26	6.6100	6.670000	6.41000	6.6700	-0.150%	243,112	-28.936%
2025-12-24	6.2300	6.840000	6.23000	6.6800	+8.266%	299,992	-29.042%
2025-12-23	6.4800	6.480000	6.02000	6.1700	-5.368%	355,579	-23.177%
2025-12-22	6.7200	6.860000	6.40000	6.5200	-3.407%	268,075	-27.301%
2025-12-19	6.1500	6.890000	6.15000	6.7500	+9.578%	2,944,692	-29.778%
2025-12-18	6.5100	6.850000	6.12000	6.1600	-4.199%	858,231	-23.052%
2025-12-17	6.4100	6.620000	6.38000	6.4300	+0.156%	348,358	-26.283%
2025-12-16	6.5400	6.730000	6.34000	6.4200	-0.465%	412,307	-26.168%
2025-12-15	6.8200	6.940000	6.40000	6.4500	-6.926%	672,094	-26.512%
2025-12-12	7.5500	7.600000	6.91000	6.9300	-4.808%	608,651	-31.602%
2025-12-11	7.3600	7.590000	7.12000	7.2800	-3.191%	563,501	-34.890%
2025-12-10	7.3100	7.720000	7.31000	7.5200	+0.267%	493,973	-36.968%
2025-12-09	6.6500	7.570000	6.65000	7.5000	+10.619%	715,668	-36.800%
2025-12-08	6.8900	6.955000	6.67000	6.7800	0.000%	450,661	-30.088%
2025-12-05	7.0600	7.260000	6.73500	6.7800	-5.042%	534,629	-30.088%
2025-12-04	7.2800	7.500000	7.00000	7.1400	-5.053%	599,536	-33.613%
2025-12-03	6.9700	7.575000	6.90000	7.5200	+6.516%	622,847	-36.968%
2025-12-02	7.0100	7.530000	7.01000	7.0600	+9.119%	974,532	-32.861%
2025-12-01	6.3400	6.920000	6.28500	6.4700	-10.139%	800,923	-26.739%
2025-11-28	6.3000	7.210000	6.02000	7.2000	+20.603%	1,828,874	-34.167%
2025-11-26	5.7200	6.130000	5.72000	5.9700	+3.826%	200,981	-20.603%
2025-11-25	5.3600	5.850000	5.34500	5.7500	+6.679%	441,389	-17.565%
2025-11-24	5.2700	5.739900	5.17000	5.3900	+2.277%	664,444	-12.059%
2025-11-21	5.0600	5.310000	5.01000	5.2700	+0.573%	893,958	-10.057%
2025-11-20	5.2500	5.550000	5.17000	5.2400	+1.158%	761,065	-9.542%
2025-11-19	4.9400	5.319900	4.82000	5.1800	+4.016%	646,913	-8.494%
2025-11-18	4.8400	5.260000	4.82000	4.9800	+1.840%	920,503	-4.819%
2025-11-17	4.9500	4.990000	4.65000	4.8900	-2.395%	658,108	-3.067%
2025-11-14	4.9900	5.150000	4.84000	5.0100	-2.148%	628,046	-5.389%
2025-11-13	5.5500	5.742500	5.08000	5.1200	-9.220%	610,527	-7.422%
2025-11-12	5.8700	6.060000	5.51000	5.6400	-5.686%	360,414	-15.957%
2025-11-11	6.0900	6.250000	5.94500	5.9800	-3.704%	231,966	-20.736%
2025-11-10	6.2000	6.280000	5.97500	6.2100	+3.500%	458,837	-23.671%
2025-11-07	5.4300	6.005000	5.33000	6.0000	+8.108%	522,774	-21.000%
2025-11-06	5.6700	5.764900	5.49000	5.5500	-1.943%	307,056	-14.595%
2025-11-05	5.9100	6.090000	5.65000	5.6600	-1.049%	498,803	-16.254%
2025-11-04	6.4600	6.460000	5.54000	5.7200	-15.134%	1,414,426	-17.133%
2025-11-03	7.2000	7.200000	6.69500	6.7400	-9.164%	803,985	-29.674%
2025-10-31	7.2000	7.590000	7.20000	7.4200	+1.923%	342,007	-36.119%
2025-10-30	7.4300	7.470000	7.22000	7.2800	-4.211%	388,037	-34.890%
2025-10-29	7.5700	7.650000	7.39050	7.6000	-1.170%	519,911	-37.632%
2025-10-28	7.5000	7.780000	7.36000	7.6900	+0.654%	627,081	-38.362%
2025-10-27	7.9100	7.990000	7.60000	7.6400	-0.908%	765,452	-37.958%
2025-10-24	7.7800	7.910000	7.06000	7.7100	+3.075%	936,561	-38.521%
2025-10-23	7.3500	8.500000	7.16000	7.4800	+1.630%	1,822,275	-36.631%
2025-10-22	7.4900	7.610000	6.95500	7.3600	-1.736%	571,651	-35.598%
2025-10-21	7.7400	7.740000	7.22000	7.4900	-1.318%	548,376	-36.716%
2025-10-20	7.9000	8.190000	7.50000	7.5900	-0.394%	861,541	-37.549%
2025-10-17	7.5900	7.800000	7.37000	7.6200	-4.869%	1,082,533	-37.795%
2025-10-16	8.8300	8.850000	8.00000	8.0100	-10.603%	841,023	-40.824%
2025-10-15	9.2700	9.410000	8.50000	8.9600	-6.957%	1,030,042	-47.098%
2025-10-14	9.0000	9.782000	8.85000	9.6300	+2.013%	762,015	-50.779%
2025-10-13	9.9900	10.380000	8.98200	9.4400	0.000%	1,027,482	-49.788%
2025-10-10	10.1100	10.300000	9.10000	9.4400	-6.995%	1,433,821	-49.788%
2025-10-09	10.8200	11.148000	9.83000	10.1500	-10.730%	2,137,805	-53.300%
2025-10-08	10.3500	12.000000	9.91000	11.3700	+11.471%	3,528,683	-58.311%
2025-10-07	10.1900	10.674600	9.63000	10.2000	+8.511%	3,123,596	-53.529%
2025-10-06	8.3800	9.410000	8.08000	9.4000	+15.621%	2,731,569	-49.574%
2025-10-03	7.7000	8.470000	7.51000	8.1300	+6.974%	3,070,044	-41.697%
2025-10-02	8.0400	8.040000	7.55000	7.6000	-3.308%	1,014,077	-37.632%
2025-10-01	7.8000	7.950000	7.77000	7.8600	+0.769%	1,407,353	-39.695%
2025-09-30	7.7300	7.920000	7.70000	7.8000	-1.639%	702,583	-39.231%
2025-09-29	7.8800	8.000000	7.70000	7.9300	+2.191%	898,465	-40.227%
2025-09-26	7.7900	7.990000	7.56000	7.7600	+0.910%	945,306	-38.918%
2025-09-25	7.6000	7.930000	7.40000	7.6900	-2.781%	1,020,886	-38.362%
2025-09-24	8.0800	8.300000	7.75000	7.9100	-0.628%	1,040,007	-40.076%
2025-09-23	7.8000	7.998700	7.53000	7.9600	+2.051%	2,397,005	-40.452%
2025-09-22	8.3900	8.760000	7.51000	7.8000	-19.505%	5,556,262	-39.231%
2025-09-19	10.7100	11.150000	9.46000	9.6900	-11.101%	1,666,980	-51.084%
2025-09-18	14.7000	14.804000	10.55000	10.9000	-23.883%	1,944,060	-56.514%
2025-09-17	15.2100	15.580000	13.50700	14.3200	-5.416%	783,726	-66.899%
2025-09-16	16.1200	17.880000	14.80000	15.1400	-8.075%	428,477	-68.692%
2025-09-15	16.4200	17.025763	16.11000	16.4700	-1.495%	170,403	-71.220%
2025-09-12	16.2200	17.530000	16.00000	16.7200	+8.220%	195,806	-71.651%
2025-09-11	17.2800	18.000000	15.30000	15.4500	-8.957%	241,297	-69.320%
2025-09-10	17.4500	18.713700	16.87000	16.9700	+0.414%	200,574	-72.068%
2025-09-09	17.6900	18.499900	16.61000	16.9000	-3.041%	135,052	-71.953%
2025-09-08	19.5200	20.900000	17.07000	17.4300	-14.976%	293,444	-72.806%
2025-09-05	17.3100	21.000000	17.31000	20.5000	+20.094%	388,173	-76.878%
2025-09-04	19.1900	19.190000	16.63000	17.0700	-2.178%	378,458	-72.232%
2025-09-03	19.6100	20.050000	17.20000	17.4500	-10.969%	373,083	-72.837%
2025-09-02	20.9600	21.480000	19.35000	19.6000	-6.755%	175,366	-75.816%
2025-08-29	21.3500	22.500000	19.88000	21.0200	-1.315%	310,598	-77.450%
2025-08-28	21.8500	22.669900	21.00000	21.3000	-1.389%	91,313	-77.746%
2025-08-27	24.4900	24.490000	21.51000	21.6000	-4.509%	120,743	-78.056%
2025-08-26	22.9200	23.940000	22.00000	22.6200	-1.093%	133,640	-79.045%
2025-08-25	25.9700	26.000000	22.67000	22.8700	-16.288%	241,955	-79.274%
2025-08-22	23.2500	27.390000	23.06000	27.3200	+18.731%	345,744	-82.650%
2025-08-21	21.4200	24.000000	21.36000	23.0100	+9.467%	257,199	-79.400%
2025-08-20	19.8100	21.270000	17.80000	21.0200	+8.799%	289,123	-77.450%
2025-08-19	22.0000	22.052534	19.12000	19.3200	-12.816%	169,940	-75.466%
2025-08-18	27.3300	27.515000	20.20000	22.1600	-10.861%	553,376	-78.610%
2025-08-15	29.3900	29.390000	24.85000	24.8600	-11.813%	234,274	-80.933%
2025-08-14	27.4000	31.600000	26.90000	28.1900	-0.634%	432,704	-83.186%
2025-08-13	26.9900	31.620000	23.90000	28.3700	+20.390%	673,545	-83.292%
2025-08-12	25.4400	27.000000	22.77000	23.5650	-13.808%	408,442	-79.885%
2025-08-11	20.8000	28.000000	19.27500	27.3400	+59.883%	1,357,168	-82.663%
2025-08-08	17.2800	18.752100	16.00000	17.1000	+3.699%	348,109	-72.281%
2025-08-07	18.6500	18.890000	16.10000	16.4900	-7.099%	227,297	-71.255%
2025-08-06	20.1200	22.400000	17.36000	17.7500	0.000%	804,600	-73.296%

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

BNC
CEA Industries Inc. Common Stock
stock NASDAQ