Is CEA Industries Inc. Common Stock (BNC) a Buy, Sell, or Hold?
NASDAQ : BNC
CEA Industries Inc. Common Stock — Stock Chart
$2.66 USD
-$0.01 (-0.37%)
- Volume
- 506.57K
- Average Volume
- 383.57K
- Market Capitalization
- $109.52M
- P/E Ratio
- -0.51
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $31.62
- Year Low
- $1.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.18
BNC Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $2.68 | $2.66 | -0.75% | 507.6K |
| 2026-07-30 | $2.58 | $2.67 | 3.49% | 134.12K |
| 2026-07-29 | $2.79 | $2.50 | -10.39% | 209.16K |
| 2026-07-28 | $2.83 | $2.77 | -2.12% | 152.7K |
| 2026-07-27 | $2.87 | $2.85 | -0.70% | 74800 |
| 2026-07-24 | $2.87 | $2.79 | -2.79% | 110.42K |
| 2026-07-23 | $2.92 | $2.86 | -2.05% | 227.2K |
| 2026-07-22 | $3.00 | $2.95 | -1.67% | 104.11K |
| 2026-07-21 | $2.97 | $3.02 | 1.68% | 187.15K |
| 2026-07-20 | $2.87 | $2.93 | 2.09% | 204.72K |
| 2026-07-17 | $2.89 | $2.93 | 1.38% | 94000 |
| 2026-07-16 | $2.91 | $2.95 | 1.37% | 121.12K |
| 2026-07-15 | $2.92 | $2.96 | 1.37% | 157.34K |
| 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 |