MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BNC — CEA Industries Inc. Common Stock
NasdaqCEA Industries Inc. Common Stock
$5.85
-0.13(-2.17%)
- O
- 6.12
- H
- 6.30
- L
- 5.83
- V
- 715.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.85
Period Return-27.33%
Period High$82.88
Period Low$1.84
Avg Daily Volume737.5K
Total Trading Days365
BNC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $6.12 | $6.30 | $5.83 | $5.85 | $-0.13 | -2.17% | 715,551 | $6.03 | $5.83 $6.30 |
| Oct 1, 2026 | $5.95 | $6.09 | $5.91 | $5.98 | +$0.09 | +1.53% | 704,209 | $5.98 | $5.91 $6.09 |
| Sep 30, 2026 | $5.95 | $6.04 | $5.83 | $5.89 | +$0.02 | +0.34% | 714,877 | $5.92 | $5.83 $6.04 |
| Sep 29, 2026 | $5.93 | $6.11 | $5.71 | $5.87 | +$0.24 | +4.26% | 903,755 | $5.89 | $5.71 $6.11 |
| Sep 28, 2026 | $5.90 | $5.97 | $5.55 | $5.63 | $-0.48 | -7.86% | 1,002,914 | $5.74 | $5.55 $5.97 |
| Sep 25, 2026 | $6.29 | $6.33 | $6.04 | $6.11 | $-0.15 | -2.40% | 709,529 | $6.14 | $6.04 $6.33 |
| Sep 24, 2026 | $6.00 | $6.37 | $5.97 | $6.26 | +$0.15 | +2.45% | 826,485 | $6.16 | $5.97 $6.37 |
| Sep 23, 2026 | $6.29 | $6.31 | $5.93 | $6.11 | $-0.23 | -3.63% | 1,014,118 | $6.08 | $5.93 $6.31 |
| Sep 22, 2026 | $6.30 | $6.41 | $5.97 | $6.34 | $-0.23 | -3.50% | 2,096,137 | $6.19 | $5.97 $6.41 |
| Sep 21, 2026 | $6.42 | $6.94 | $6.22 | $6.57 | +$0.59 | +9.87% | 3,775,059 | $6.59 | $6.22 $6.94 |
| Sep 18, 2026 | $5.83 | $6.42 | $5.77 | $5.98 | +$0.56 | +10.33% | 6,309,085 | $6.09 | $5.77 $6.42 |
| Sep 17, 2026 | $5.03 | $5.50 | $4.96 | $5.42 | +$0.66 | +13.87% | 1,648,493 | $5.28 | $4.96 $5.50 |
| Sep 16, 2026 | $4.77 | $4.91 | $4.66 | $4.76 | $-0.15 | -3.05% | 1,835,193 | $4.78 | $4.66 $4.91 |
| Sep 15, 2026 | $5.11 | $5.19 | $4.75 | $4.91 | $-0.36 | -6.83% | 1,383,475 | $4.95 | $4.75 $5.19 |
| Sep 14, 2026 | $5.03 | $5.32 | $4.75 | $5.27 | +$0.47 | +9.79% | 5,516,168 | $5.25 | $4.75 $5.32 |
| Sep 11, 2026 | $4.91 | $5.53 | $4.76 | $4.80 | $-0.19 | -3.81% | 2,372,912 | $5.06 | $4.76 $5.53 |
| Sep 10, 2026 | $4.57 | $5.02 | $4.55 | $4.99 | +$0.56 | +12.64% | 3,237,609 | $4.74 | $4.55 $5.02 |
| Sep 9, 2026 | $5.14 | $5.28 | $4.37 | $4.43 | $-0.82 | -15.62% | 6,014,759 | $4.83 | $4.37 $5.28 |
| Sep 8, 2026 | $5.37 | $5.58 | $4.51 | $5.25 | +$1.76 | +50.43% | 70,019,443 | $5.39 | $4.51 $5.58 |
| Sep 4, 2026 | $3.39 | $3.50 | $3.30 | $3.49 | +$0.20 | +6.08% | 618,537 | $3.41 | $3.30 $3.50 |
| Sep 3, 2026 | $2.99 | $3.49 | $2.99 | $3.29 | +$0.46 | +16.25% | 1,246,745 | $3.32 | $2.99 $3.49 |
| Sep 2, 2026 | $2.80 | $3.02 | $2.75 | $2.83 | +$0.02 | +0.71% | 190,695 | $2.88 | $2.75 $3.02 |
| Sep 1, 2026 | $3.00 | $3.03 | $2.78 | $2.81 | $-0.28 | -9.06% | 196,985 | $2.88 | $2.78 $3.03 |
| Aug 31, 2026 | $2.96 | $3.22 | $2.96 | $3.09 | +$0.08 | +2.66% | 209,263 | $3.09 | $2.96 $3.22 |
| Aug 28, 2026 | $3.00 | $3.07 | $2.87 | $3.01 | +$0.00 | +0.00% | 277,299 | $2.99 | $2.87 $3.07 |
| Aug 27, 2026 | $2.91 | $3.15 | $2.91 | $3.01 | +$0.09 | +3.08% | 286,693 | $3.05 | $2.91 $3.15 |
| Aug 26, 2026 | $3.09 | $3.13 | $2.90 | $2.92 | $-0.20 | -6.41% | 153,252 | $2.98 | $2.90 $3.13 |
| Aug 25, 2026 | $3.11 | $3.19 | $3.05 | $3.12 | +$0.01 | +0.32% | 152,074 | $3.12 | $3.05 $3.19 |
| Aug 24, 2026 | $3.23 | $3.33 | $3.08 | $3.11 | $-0.04 | -1.27% | 294,246 | $3.20 | $3.08 $3.33 |
| Aug 21, 2026 | $2.80 | $3.18 | $2.75 | $3.15 | +$0.45 | +16.67% | 765,166 | $2.96 | $2.75 $3.18 |