Dark

BNCWW
CEA Industries Inc. Warrant
stock NASDAQ Warrant

At Close

0.00USD0.000%(0.00)1,001

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	0.015000	0.015000	0.015000	0.015000	+20.968%	1,001	0.000%
2026-09-22	0.012400	0.012400	0.012400	0.012400	-11.429%	459	+20.968%
2026-09-21	0.021500	0.023500	0.013700	0.014000	+27.273%	38,783	+7.143%
2026-09-14	0.010400	0.011000	0.010400	0.011000	+4.762%	7,471	+36.364%
2026-09-11	0.012500	0.012500	0.010500	0.010500	0.000%	10,464	+42.857%
2026-09-10	0.010500	0.010500	0.010500	0.010500	+0.962%	10,776	+42.857%
2026-09-09	0.010000	0.022500	0.010000	0.010400	+30.000%	112,470	+44.231%
2026-09-08	0.016000	0.020500	0.007700	0.008000	-55.056%	138,195	+87.500%
2026-09-03	0.024900	0.024900	0.017800	0.017800	-1.111%	5,206	-15.730%
2026-09-02	0.018000	0.018000	0.018000	0.018000	+20.805%	109	-16.667%
2026-08-26	0.015000	0.015000	0.012300	0.014900	0.000%	6,469	+0.671%
2026-08-25	0.019901	0.019901	0.014900	0.014900	-6.875%	31,917	+0.671%
2026-08-21	0.014900	0.016000	0.014900	0.016000	+7.383%	80,765	-6.250%
2026-08-20	0.015400	0.015400	0.010200	0.014900	-25.500%	78,832	+0.671%
2026-08-14	0.019900	0.020000	0.017649	0.020000	+32.450%	2,265	-25.000%
2026-08-05	0.015100	0.015100	0.015100	0.015100	-23.737%	215	-0.662%
2026-07-30	0.019900	0.019900	0.019800	0.019800	+13.136%	612	-24.242%
2026-07-28	0.017501	0.017501	0.017501	0.017501	+15.901%	352	-14.291%
2026-07-23	0.015100	0.015200	0.015100	0.015100	0.000%	2,120	-0.662%
2026-07-20	0.015100	0.015100	0.015100	0.015100	0.000%	225	-0.662%
2026-07-17	0.018000	0.018000	0.015100	0.015100	-23.737%	46,641	-0.662%
2026-07-16	0.019800	0.019800	0.019800	0.019800	+12.500%	112	-24.242%
2026-07-15	0.018500	0.018500	0.017400	0.017600	-4.865%	22,155	-14.773%
2026-07-10	0.018500	0.018500	0.018500	0.018500	0.000%	226	-18.919%
2026-07-06	0.020000	0.020000	0.018500	0.018500	0.000%	4,964	-18.919%
2026-06-25	0.018500	0.027000	0.018500	0.018500	-31.734%	4,364	-18.919%
2026-06-24	0.027100	0.027100	0.027100	0.027100	+0.370%	371	-44.649%
2026-06-23	0.020000	0.027000	0.020000	0.027000	+35.000%	3,048	-44.444%
2026-06-22	0.023000	0.023000	0.020000	0.020000	+12.994%	621	-25.000%
2026-06-18	0.017700	0.017700	0.017700	0.017700	+0.283%	892	-15.254%
2026-06-17	0.017700	0.017700	0.017650	0.017650	0.000%	8,968	-15.014%
2026-06-16	0.022300	0.027000	0.017600	0.017650	-11.307%	14,301	-15.014%
2026-06-15	0.017700	0.022400	0.017700	0.019900	+14.368%	2,895	-24.623%
2026-06-10	0.019099	0.019101	0.017400	0.017400	-2.247%	29,918	-13.793%
2026-06-08	0.017800	0.017800	0.017800	0.017800	-12.745%	10,000	-15.730%
2026-06-05	0.020400	0.020500	0.017500	0.020400	0.000%	8,100	-26.471%
2026-06-03	0.020400	0.020400	0.020400	0.020400	+2.000%	1,000	-26.471%
2026-06-02	0.021000	0.023200	0.020000	0.020000	-0.498%	54,281	-25.000%
2026-06-01	0.023100	0.023100	0.020000	0.020100	-8.215%	10,228	-25.373%
2026-05-29	0.021899	0.021899	0.021899	0.021899	-18.287%	1,000	-31.504%
2026-05-28	0.026900	0.026900	0.026800	0.026800	-0.372%	4,000	-44.030%
2026-05-22	0.027000	0.027000	0.026900	0.026900	-0.370%	1,092	-44.238%
2026-05-21	0.027000	0.027000	0.023805	0.027000	+53.409%	2,100	-44.444%
2026-05-19	0.017600	0.024900	0.017600	0.017600	+1.149%	21,222	-14.773%
2026-05-18	0.017500	0.017500	0.017400	0.017400	-21.973%	7,701	-13.793%
2026-05-15	0.020500	0.022400	0.015300	0.022300	+8.780%	24,256	-32.735%
2026-05-13	0.023851	0.023851	0.020500	0.020500	0.000%	10,744	-26.829%
2026-05-12	0.025000	0.025100	0.020400	0.020500	-21.154%	24,198	-26.829%
2026-05-11	0.025100	0.029400	0.025000	0.026000	+4.000%	32,952	-42.308%
2026-05-08	0.025100	0.025100	0.025000	0.025000	-0.398%	4,270	-40.000%
2026-05-06	0.025500	0.025500	0.025000	0.025100	-13.746%	16,966	-40.239%
2026-05-05	0.029100	0.029150	0.029100	0.029100	+13.672%	1,333	-48.454%
2026-05-01	0.025500	0.025600	0.025500	0.025600	0.000%	200	-41.406%
2026-04-30	0.025500	0.025600	0.025500	0.025600	+0.392%	200	-41.406%
2026-04-29	0.025500	0.025600	0.025500	0.025500	-0.391%	5,140	-41.176%
2026-04-24	0.025600	0.025600	0.025600	0.025600	0.000%	725	-41.406%
2026-04-22	0.025600	0.025700	0.025500	0.025600	-22.188%	11,654	-41.406%
2026-04-21	0.032900	0.032900	0.032900	0.032900	0.000%	500	-54.407%
2026-04-20	0.032900	0.032900	0.029200	0.032900	+29.020%	2,001	-54.407%
2026-04-17	0.032900	0.032900	0.025500	0.025500	-24.779%	2,100	-41.176%
2026-04-16	0.030050	0.034700	0.025400	0.033900	+12.816%	11,964	-55.752%
2026-04-15	0.030049	0.030049	0.030049	0.030049	+17.839%	1,181	-50.082%
2026-04-14	0.025500	0.025500	0.025500	0.025500	0.000%	1,200	-41.176%
2026-04-13	0.034790	0.034790	0.025500	0.025500	+0.390%	2,100	-41.176%
2026-04-10	0.025300	0.025401	0.025300	0.025401	-27.197%	390	-40.947%
2026-04-09	0.031550	0.037700	0.031500	0.034890	+39.004%	1,182	-57.008%
2026-04-06	0.025100	0.025100	0.025100	0.025100	-34.465%	2,500	-40.239%
2026-04-02	0.030450	0.038400	0.025100	0.038300	+25.163%	23,200	-60.836%
2026-03-27	0.030600	0.030600	0.030600	0.030600	+1.325%	3,137	-50.980%
2026-03-20	0.030000	0.030300	0.030000	0.030200	+13.534%	4,419	-50.331%
2026-03-19	0.030500	0.035001	0.026600	0.026600	0.000%	10,776	-43.609%
2026-03-18	0.026600	0.026600	0.026600	0.026600	-33.333%	1,088	-43.609%
2026-03-16	0.039900	0.039900	0.039900	0.039900	+22.018%	501	-62.406%
2026-03-13	0.030500	0.039900	0.026100	0.032700	-22.695%	58,478	-54.128%
2026-03-12	0.040200	0.042951	0.030100	0.042300	+5.486%	25,582	-64.539%
2026-03-10	0.044000	0.044000	0.040100	0.040100	+0.250%	1,157	-62.594%
2026-03-05	0.044000	0.052400	0.040000	0.040000	+9.890%	10,069	-62.500%
2026-03-04	0.036400	0.036400	0.036400	0.036400	-17.273%	500	-58.791%
2026-03-03	0.042600	0.044000	0.041200	0.044000	0.000%	6,688	-65.909%
2026-02-26	0.042000	0.044000	0.042000	0.044000	-18.819%	530	-65.909%
2026-02-25	0.047200	0.054200	0.047200	0.054200	+16.810%	203	-72.325%
2026-02-23	0.054500	0.054500	0.040000	0.046400	-14.862%	22,376	-67.672%
2026-02-20	0.054600	0.054600	0.054500	0.054500	+7.495%	200	-72.477%
2026-02-19	0.050700	0.050700	0.050700	0.050700	+9.740%	1,000	-70.414%
2026-02-18	0.046200	0.046200	0.046200	0.046200	+10.526%	366	-67.532%
2026-02-17	0.041800	0.041800	0.041800	0.041800	0.000%	1,052	-64.115%
2026-02-12	0.041800	0.041800	0.041800	0.041800	0.000%	5,000	-64.115%
2026-02-11	0.044976	0.044976	0.041800	0.041800	-23.303%	10,825	-64.115%
2026-02-10	0.050000	0.054500	0.046100	0.054500	+9.000%	3,197	-72.477%
2026-02-06	0.041800	0.050000	0.041800	0.050000	+19.617%	1,279	-70.000%
2026-02-05	0.041800	0.041800	0.041800	0.041800	0.000%	4,510	-64.115%
2026-02-04	0.053900	0.053900	0.019200	0.041800	-23.443%	61,985	-64.115%
2026-02-03	0.044600	0.054700	0.040100	0.054600	+11.429%	5,201	-72.527%
2026-01-30	0.051200	0.051200	0.047500	0.049000	-2.390%	4,042	-69.388%
2026-01-29	0.051300	0.051300	0.045000	0.050200	+11.556%	3,001	-70.120%
2026-01-28	0.055000	0.055000	0.045000	0.045000	-15.888%	7,035	-66.667%
2026-01-27	0.050100	0.054900	0.050000	0.053500	+18.889%	3,714	-71.963%
2026-01-26	0.050000	0.057900	0.045000	0.045000	0.000%	2,463	-66.667%
2026-01-23	0.050200	0.051271	0.045000	0.045000	-23.339%	4,474	-66.667%
2026-01-22	0.058400	0.058700	0.058400	0.058700	+17.166%	425	-74.446%
2026-01-20	0.058500	0.058500	0.050100	0.050100	+0.200%	7,500	-70.060%
2026-01-16	0.050000	0.050000	0.047500	0.050000	-14.089%	55,650	-70.000%
2026-01-15	0.040100	0.058500	0.040100	0.058200	+16.400%	36,798	-74.227%
2026-01-14	0.050000	0.060000	0.044600	0.050000	0.000%	15,307	-70.000%
2026-01-13	0.052500	0.072800	0.039300	0.050000	-5.123%	171,559	-70.000%
2026-01-12	0.055100	0.055300	0.052500	0.052700	-12.167%	22,117	-71.537%
2026-01-09	0.060000	0.060000	0.060000	0.060000	+4.348%	1,000	-75.000%
2026-01-08	0.057300	0.060000	0.055100	0.057500	-4.167%	15,729	-73.913%
2026-01-07	0.055200	0.060000	0.055200	0.060000	+8.893%	433	-75.000%
2026-01-06	0.068000	0.068000	0.055100	0.055100	+0.182%	13,630	-72.777%
2026-01-05	0.065400	0.065900	0.055000	0.055000	-0.181%	10,726	-72.727%
2026-01-02	0.063700	0.070000	0.055000	0.055100	-0.721%	41,187	-72.777%
2025-12-31	0.055500	0.055500	0.055500	0.055500	+0.362%	10,200	-72.973%
2025-12-30	0.090000	0.090000	0.055000	0.055300	-35.170%	177,767	-72.875%
2025-12-29	0.085300	0.085300	0.085300	0.085300	-8.868%	125	-82.415%
2025-12-26	0.090000	0.094001	0.082400	0.093600	+13.594%	2,626	-83.974%
2025-12-24	0.085100	0.089900	0.075000	0.082399	-16.005%	5,779	-81.796%
2025-12-23	0.073100	0.100000	0.073100	0.098100	-1.792%	71,046	-84.709%
2025-12-22	0.066300	0.099890	0.066300	0.099890	+24.863%	2,000	-84.983%
2025-12-19	0.079700	0.090000	0.073001	0.080000	0.000%	5,841	-81.250%
2025-12-18	0.079900	0.080000	0.078001	0.080000	+11.732%	1,800	-81.250%
2025-12-17	0.088000	0.088200	0.071000	0.071600	-11.605%	72,726	-79.050%
2025-12-16	0.081000	0.088600	0.075000	0.081000	-18.919%	25,996	-81.481%
2025-12-15	0.099300	0.100000	0.077500	0.099900	+3.202%	24,245	-84.985%
2025-12-12	0.113200	0.119500	0.095600	0.096800	-13.571%	17,170	-84.504%
2025-12-10	0.129500	0.172500	0.111900	0.112000	-7.361%	71,979	-86.607%
2025-12-09	0.110000	0.134000	0.101000	0.120900	+9.511%	13,312	-87.593%
2025-12-08	0.110002	0.110400	0.095600	0.110400	-0.090%	1,409	-86.413%
2025-12-05	0.106900	0.110900	0.095500	0.110500	+0.455%	6,234	-86.425%
2025-12-04	0.098000	0.110000	0.095500	0.110000	+6.589%	8,618	-86.364%
2025-12-03	0.099700	0.109800	0.099600	0.103200	-5.667%	12,514	-85.465%
2025-12-02	0.109498	0.109500	0.109400	0.109400	+13.958%	3,224	-86.289%
2025-12-01	0.095500	0.099800	0.095500	0.096000	-0.621%	1,355	-84.375%
2025-11-26	0.096500	0.096600	0.096500	0.096600	+1.152%	10,241	-84.472%
2025-11-25	0.095500	0.110000	0.095500	0.095500	-13.575%	1,302	-84.293%
2025-11-24	0.096000	0.111500	0.096000	0.110500	+9.406%	2,533	-86.425%
2025-11-21	0.112000	0.112000	0.096000	0.101000	-4.807%	3,070	-85.149%
2025-11-20	0.110000	0.113200	0.101000	0.106100	+4.020%	1,645	-85.862%
2025-11-19	0.114000	0.114000	0.102000	0.102000	+6.806%	3,168	-85.294%
2025-11-18	0.118000	0.118000	0.095500	0.095500	-21.074%	3,400	-84.293%
2025-11-17	0.106500	0.121000	0.106500	0.121000	+27.234%	492	-87.603%
2025-11-14	0.123500	0.124500	0.095000	0.095100	-23.920%	20,759	-84.227%
2025-11-13	0.118400	0.136600	0.096100	0.125000	0.000%	106,793	-88.000%
2025-11-12	0.102010	0.125000	0.102000	0.125000	+4.167%	8,933	-88.000%
2025-11-11	0.105400	0.130500	0.101100	0.120000	-7.550%	3,125	-87.500%
2025-11-10	0.139400	0.140000	0.099899	0.129800	+0.620%	75,146	-88.444%
2025-11-07	0.134900	0.145800	0.105300	0.129000	+21.698%	3,465	-88.372%
2025-11-06	0.115000	0.115200	0.105000	0.106000	-13.681%	4,950	-85.849%
2025-11-05	0.140000	0.141000	0.115600	0.122800	+11.636%	4,021	-87.785%
2025-11-04	0.111500	0.137399	0.110000	0.110000	-1.345%	2,049	-86.364%
2025-11-03	0.145000	0.145000	0.110800	0.111500	0.000%	3,758	-86.547%
2025-10-31	0.111500	0.111500	0.111500	0.111500	-7.392%	189	-86.547%
2025-10-30	0.142500	0.155000	0.120400	0.120400	-0.414%	40,878	-87.542%
2025-10-29	0.119100	0.131800	0.118800	0.120900	+9.809%	13,760	-87.593%
2025-10-28	0.120000	0.142500	0.110000	0.110100	-24.069%	15,760	-86.376%
2025-10-27	0.145000	0.145000	0.145000	0.145000	+11.538%	10,273	-89.655%
2025-10-24	0.129800	0.130000	0.129700	0.130000	+29.741%	54,386	-88.462%
2025-10-23	0.142500	0.144800	0.100100	0.100200	-28.429%	35,966	-85.030%
2025-10-22	0.120000	0.140000	0.101000	0.140000	+16.667%	4,465	-89.286%
2025-10-21	0.100000	0.120000	0.100000	0.120000	+9.190%	7,570	-87.500%
2025-10-20	0.109800	0.109900	0.109800	0.109900	+9.790%	1,742	-86.351%
2025-10-17	0.117000	0.127100	0.100000	0.100100	-14.137%	55,737	-85.015%
2025-10-16	0.130000	0.130000	0.115000	0.116581	-13.644%	51,661	-87.133%
2025-10-15	0.125500	0.149900	0.110000	0.135000	-4.930%	9,268	-88.889%
2025-10-14	0.146500	0.146500	0.140000	0.142000	-2.136%	1,176	-89.437%
2025-10-13	0.147700	0.147700	0.145000	0.145100	+6.145%	32,032	-89.662%
2025-10-10	0.169700	0.177451	0.125000	0.136700	-15.408%	58,795	-89.027%
2025-10-09	0.192500	0.192500	0.161600	0.161600	-15.614%	11,856	-90.718%
2025-10-08	0.146900	0.200000	0.140000	0.191500	+23.549%	115,847	-92.167%
2025-10-07	0.168900	0.168900	0.150000	0.154999	+19.230%	60,210	-90.323%
2025-10-06	0.149000	0.150000	0.130000	0.130000	-13.276%	13,938	-88.462%
2025-10-03	0.119800	0.150000	0.090000	0.149900	+19.969%	108,106	-89.993%
2025-10-02	0.130100	0.133900	0.085050	0.124949	-3.959%	94,158	-87.995%
2025-10-01	0.141500	0.150000	0.129000	0.130100	-18.637%	14,217	-88.470%
2025-09-30	0.149900	0.167400	0.140500	0.159900	+14.214%	31,926	-90.619%
2025-09-29	0.158100	0.158100	0.140000	0.140000	-8.944%	12,130	-89.286%
2025-09-26	0.162400	0.162400	0.145100	0.153751	+2.501%	7,334	-90.244%
2025-09-25	0.159700	0.167500	0.145000	0.150000	-5.660%	59,442	-90.000%
2025-09-24	0.135000	0.159000	0.134800	0.159000	+17.517%	62,942	-90.566%
2025-09-23	0.133500	0.135300	0.101500	0.135300	-1.241%	47,499	-88.914%
2025-09-22	0.130000	0.137100	0.101800	0.137000	+14.262%	69,686	-89.051%
2025-09-19	0.137500	0.137500	0.105100	0.119900	-4.157%	55,846	-87.490%
2025-09-18	0.140000	0.140000	0.125100	0.125100	-10.643%	23,231	-88.010%
2025-09-17	0.140000	0.150500	0.140000	0.140000	0.000%	20,567	-89.286%
2025-09-16	0.125100	0.150000	0.125100	0.140000	+12.000%	26,605	-89.286%
2025-09-15	0.139700	0.139800	0.120100	0.125000	-3.846%	93,735	-88.000%
2025-09-12	0.150200	0.157400	0.120100	0.130000	-9.091%	221,981	-88.462%
2025-09-11	0.180400	0.193600	0.141100	0.143000	-21.256%	225,455	-89.510%
2025-09-10	0.185000	0.211000	0.171300	0.181600	-0.493%	146,455	-91.740%
2025-09-09	0.168500	0.185000	0.163600	0.182500	+15.069%	37,312	-91.781%
2025-09-08	0.179500	0.179600	0.143500	0.158600	-11.987%	152,254	-90.542%
2025-09-05	0.179900	0.199900	0.175000	0.180200	+12.695%	39,983	-91.676%
2025-09-04	0.179000	0.180100	0.150100	0.159900	-3.150%	44,518	-90.619%
2025-09-03	0.189000	0.189000	0.157600	0.165100	+3.188%	67,300	-90.915%
2025-09-02	0.178700	0.192000	0.150000	0.160000	-4.249%	84,723	-90.625%
2025-08-29	0.187600	0.187700	0.163000	0.167100	-10.928%	17,603	-91.023%
2025-08-28	0.199900	0.200000	0.163000	0.187600	-6.200%	64,004	-92.004%
2025-08-27	0.179800	0.200000	0.162700	0.200000	+17.647%	42,087	-92.500%
2025-08-26	0.180500	0.180500	0.170000	0.170000	-4.762%	36,250	-91.176%
2025-08-25	0.190000	0.200000	0.177499	0.178500	-10.750%	54,608	-91.597%
2025-08-22	0.180000	0.209990	0.171000	0.200000	+11.049%	118,765	-92.500%
2025-08-21	0.180000	0.210300	0.180000	0.180100	-0.055%	48,185	-91.671%
2025-08-20	0.185200	0.200000	0.171300	0.180200	-2.647%	46,545	-91.676%
2025-08-19	0.181000	0.230000	0.181000	0.185100	-7.450%	73,311	-91.896%
2025-08-18	0.260000	0.260000	0.174000	0.200000	-23.077%	208,146	-92.500%
2025-08-15	0.275000	0.298800	0.240001	0.260000	+12.994%	37,757	-94.231%
2025-08-14	0.310000	0.310000	0.230100	0.230100	-17.821%	132,525	-93.481%
2025-08-13	0.229900	0.282000	0.212500	0.280000	+41.414%	338,602	-94.643%
2025-08-12	0.238800	0.238800	0.198000	0.198000	-6.206%	57,175	-92.424%
2025-08-11	0.180000	0.250000	0.150100	0.211101	+41.205%	269,700	-92.894%
2025-08-08	0.179000	0.179000	0.115000	0.149500	+6.709%	46,319	-89.967%
2025-08-07	0.180000	0.183100	0.130500	0.140100	-15.907%	53,333	-89.293%
2025-08-06	0.179800	0.199700	0.165000	0.166601	0.000%	60,293	-90.996%

.dark-mode .CNDbWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CNDbWq{ color: #333333; background-color: white; border: 2px solid #333333; }BNCWWCEA Industries Inc. Warrantstock NASDAQ Warrant

BNCWW
CEA Industries Inc. Warrant
stock NASDAQ Warrant