BNC - CEA Industries Inc.
3.64
-0.050 -1.374%
Share volume: 321,638
Last Updated: 03-05-2026
Agriculture/Agricultural Services:
1.88%
PREVIOUS CLOSE
CHG
CHG%
$3.69
-0.05
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $3.66 | $3.66 | $3.85 | $3.85 | $3.61 | $3.61 | $3.64 | $3.64 | 321,638 | $321,638.00 |
| 03-04-2026 | $3.67 | $3.67 | $3.84 | $3.84 | $3.66 | $3.66 | $3.69 | $3.69 | 168,804 | $168,804.00 |
| 03-03-2026 | $3.57 | $3.57 | $3.68 | $3.68 | $3.45 | $3.45 | $3.56 | $3.56 | 189,258 | $189,258.00 |
| 03-02-2026 | $3.36 | $3.36 | $3.69 | $3.69 | $3.33 | $3.33 | $3.67 | $3.67 | 178,639 | $178,639.00 |
| 02-27-2026 | $3.66 | $3.66 | $3.67 | $3.67 | $3.40 | $3.40 | $3.42 | $3.42 | 315,019 | $315,019.00 |
| 02-26-2026 | $3.86 | $3.86 | $3.86 | $3.86 | $3.62 | $3.62 | $3.77 | $3.77 | 224,391 | $224,391.00 |
| 02-25-2026 | $3.77 | $3.77 | $3.91 | $3.91 | $3.71 | $3.71 | $3.77 | $3.77 | 180,877 | $180,877.00 |
| 02-24-2026 | $3.58 | $3.58 | $3.84 | $3.84 | $3.56 | $3.56 | $3.71 | $3.71 | 207,309 | $207,309.00 |
| 02-23-2026 | $3.76 | $3.76 | $3.79 | $3.79 | $3.46 | $3.46 | $3.59 | $3.59 | 357,123 | $357,123.00 |
| 02-20-2026 | $4.06 | $4.06 | $4.16 | $4.16 | $3.82 | $3.82 | $3.85 | $3.85 | 294,337 | $294,337.00 |