Loading live market data…

CEA Industries Inc. Common Stock

NASDAQ:BNC

$2.96 USD

$0.07 (2.42%)

Volume
157.22K
Average Volume
405.63K
Market Capitalization
$126.97M
P/E Ratio
-0.57
Dividend Yield
0.00%
Price Target
$
Year High
$82.88
Year Low
$1.84
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.18
Date Opening Price Closing Price %Chg Volume
2026-07-15 $2.92 $2.96 1.37% 157.22K
2026-07-14 $2.88 $2.89 0.35% 193.2K
2026-07-13 $2.95 $2.81 -4.75% 309.7K
2026-07-10 $2.90 $2.91 0.34% 518.24K
2026-07-09 $2.67 $2.77 3.75% 240.1K
2026-07-08 $2.68 $2.64 -1.49% 125.2K
2026-07-07 $2.87 $2.71 -5.57% 176.6K
2026-07-06 $2.70 $2.76 2.22% 261.4K
2026-07-02 $2.82 $2.70 -4.26% 261.69K
2026-07-01 $2.70 $2.78 2.96% 206.05K
2026-06-30 $3.00 $2.72 -9.33% 451.79K
2026-06-29 $2.98 $2.96 -0.67% 712.6K
2026-06-26 $2.93 $3.04 3.75% 843.24K
2026-06-25 $2.81 $3.05 8.54% 1.35M
2026-06-24 $2.54 $2.69 5.91% 3.32M
2026-06-23 $2.03 $2.27 11.82% 438.38K
2026-06-22 $2.22 $2.10 -5.41% 412.22K
2026-06-18 $2.22 $2.25 1.35% 501.12K
2026-06-17 $2.47 $2.18 -11.74% 334.17K
2026-06-16 $2.20 $2.48 12.73% 448.55K
2026-06-15 $2.16 $2.22 2.78% 530.34K
2026-06-12 $2.12 $2.05 -3.30% 400.1K
2026-06-11 $2.01 $2.13 5.97% 612.78K
2026-06-10 $2.16 $1.99 -7.87% 458.71K
2026-06-09 $2.27 $2.17 -4.41% 279.2K
2026-06-08 $2.24 $2.19 -2.23% 443.13K
2026-06-05 $2.45 $2.16 -11.84% 738.3K
2026-06-04 $2.54 $2.50 -1.57% 599.82K
2026-06-03 $2.67 $2.57 -3.75% 348.45K
2026-06-02 $3.23 $2.75 -14.86% 787.05K
2026-06-01 $2.92 $3.27 11.99% 416.02K
2026-05-29 $2.63 $2.92 11.03% 609.03K
2026-05-28 $2.43 $2.56 5.35% 477.7K
2026-05-27 $2.64 $2.47 -6.44% 223.6K
2026-05-26 $2.67 $2.69 0.75% 498.8K
2026-05-22 $2.65 $2.63 -0.75% 106.62K
2026-05-21 $2.71 $2.62 -3.32% 95342
2026-05-20 $2.74 $2.71 -1.09% 267.33K
2026-05-19 $2.63 $2.72 3.42% 326.11K
2026-05-18 $2.73 $2.67 -2.20% 246.82K
2026-05-15 $3.03 $2.73 -9.90% 208.7K
2026-05-14 $3.08 $3.09 0.32% 361.85K
2026-05-13 $3.11 $3.06 -1.61% 140.72K
2026-05-12 $3.18 $3.10 -2.52% 299.2K
2026-05-11 $3.20 $3.19 -0.31% 179.09K
2026-05-08 $3.15 $3.22 2.22% 117.6K
2026-05-07 $3.20 $3.15 -1.56% 122.73K
2026-05-06 $3.28 $3.21 -2.13% 190.1K
2026-05-05 $3.09 $3.22 4.21% 179.78K
2026-05-04 $3.18 $3.09 -2.83% 306.84K
2026-05-01 $3.10 $3.16 1.94% 260K
2026-04-30 $2.78 $3.11 11.87% 213.1K
2026-04-29 $2.98 $2.78 -6.71% 483.3K
2026-04-28 $3.01 $3.01 0.00% 107.9K
2026-04-27 $3.11 $3.08 -0.96% 123K
2026-04-24 $2.89 $3.14 8.65% 304.6K
2026-04-23 $2.97 $2.87 -3.37% 162.3K
2026-04-22 $2.96 $3.04 2.70% 167.6K
2026-04-21 $2.98 $2.88 -3.36% 233.5K
2026-04-20 $2.69 $3.00 11.52% 459.4K
2026-04-17 $2.71 $2.74 1.11% 615.9K
2026-04-16 $2.80 $2.63 -6.07% 251.5K
2026-04-15 $2.83 $2.80 -1.06% 241.5K
2026-04-14 $2.77 $2.85 2.89% 167K
2026-04-13 $2.54 $2.75 8.27% 196.6K
2026-04-10 $2.60 $2.62 0.77% 170.1K
2026-04-09 $2.58 $2.59 0.39% 210.7K
2026-04-08 $2.72 $2.63 -3.31% 360K
2026-04-07 $2.70 $2.57 -4.81% 551.8K
2026-04-06 $2.71 $2.75 1.48% 136.1K
2026-04-02 $2.68 $2.69 0.37% 156.3K
2026-04-01 $2.95 $2.78 -5.76% 152K
2026-03-31 $2.86 $2.92 2.10% 172.7K
2026-03-30 $2.92 $2.86 -2.05% 221.2K
2026-03-27 $2.98 $2.84 -4.70% 204.8K
2026-03-26 $3.09 $3.04 -1.62% 205.6K
2026-03-25 $3.21 $3.15 -1.87% 221.7K
2026-03-24 $3.18 $3.21 0.94% 210.9K
2026-03-23 $3.16 $3.18 0.63% 142.3K
2026-03-20 $3.19 $3.10 -2.82% 112.3K
2026-03-19 $3.08 $3.19 3.57% 193.4K
2026-03-18 $3.16 $3.12 -1.27% 148.4K
2026-03-17 $3.19 $3.26 2.19% 293.8K
2026-03-16 $3.31 $3.29 -0.60% 571.1K
2026-03-13 $3.38 $3.26 -3.55% 359.7K
2026-03-12 $3.76 $3.28 -12.77% 481.9K
2026-03-11 $3.75 $3.76 0.27% 182.8K
2026-03-10 $4.14 $3.79 -8.45% 477.8K
2026-03-09 $3.75 $3.98 6.13% 491K
2026-03-06 $3.51 $3.48 -0.85% 116.2K