Go Pro
→ Ready to give options a try? Your first trade (Ticker included) -INSIDE (From Base Camp Trading) (Ad)tc pixel Free BNC Stock Alerts

CEA Industries (BNC) Stock Chart & Stock Price History

$3.29 +0.46 (+16.25%)
As of 04:00 PM Eastern
Compare

CEA Industries Stock Price Performance

The CEA Industries (BNC) stock chart highlights key performance trends across multiple timeframes. In the past month, the stock has increased 30.56%, reflecting recent market activity.

As of the latest close, CEA Industries traded at $3.29 with a market cap of $135.45 million and volume of 1.23 million shares.

Receive BNC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CEA Industries and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+9.30%
1 Month
Performance
+30.56%
3 Month
Performance
+28.02%

BNC Stock Chart for Thursday, September, 3, 2026

BNC Chart by TradingView

CEA Industries Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/02/2026$2.81$2.83
+0.71%		$3.02$2.75190,818 shs$116.52 million
09/01/2026$3.09$2.81
-9.06%		$3.03$2.78194,831 shs$115.69 million
08/31/2026$3.01$3.09
+2.66%		$3.22$2.96209,263 shs$127.22 million
08/28/2026$3.01$3.01$3.07$2.87275,248 shs$123.92 million
08/27/2026$2.92$3.01
+3.08%		$3.15$2.91284,897 shs$123.93 million
08/26/2026$3.12$2.92
-6.41%		$3.13$2.90150,201 shs$120.22 million
08/25/2026$3.11$3.12
+0.32%		$3.19$3.05152,068 shs$128.45 million
08/24/2026$3.15$3.11
-1.27%		$3.33$3.08294,132 shs$128.05 million
08/21/2026$2.70$3.15
+16.67%		$3.18$2.75746,051 shs$129.70 million
08/20/2026$2.65$2.70
+1.89%		$2.80$2.65368,176 shs$111.16 million
08/19/2026$2.52$2.65
+5.16%		$2.68$2.50189,185 shs$109.10 million
08/18/2026$2.54$2.52
-0.79%		$2.58$2.49127,382 shs$103.76 million
08/17/2026$2.62$2.54
-3.05%		$2.74$2.52132,871 shs$104.57 million
08/14/2026$2.54$2.62
+3.15%		$2.65$2.52103,177 shs$107.87 million
08/13/2026$2.52$2.54
+0.79%		$2.59$2.48101,751 shs$104.57 million
08/12/2026$2.43$2.52
+3.70%		$2.54$2.37120,504 shs$103.76 million
08/11/2026$2.41$2.43
+0.83%		$2.56$2.37186,353 shs$100.04 million
08/10/2026$2.35$2.41
+2.55%		$2.44$2.33176,233 shs$99.22 million
08/07/2026$2.30$2.35
+2.17%		$2.40$2.3066,834 shs$96.75 million
08/06/2026$2.51$2.30
-8.37%		$2.51$2.28132,043 shs$94.70 million
08/05/2026$2.49$2.51
+0.80%		$2.57$2.4967,638 shs$103.34 million
08/04/2026$2.52$2.49
-1.19%		$2.61$2.47296,143 shs$102.51 million
08/03/2026$2.66$2.52
-5.26%		$2.76$2.50260,987 shs$103.76 million
Related Companies

This page (NASDAQ:BNC) was last updated on 9/3/2026 by MarketBeat.com Staff.
From Our Partners
The REAL Reason Trump is Invading Iran
For a moment… Forget about Trump’s ties to Israel. Forget about reports of Iran’s nuclear program. Be...
Banyan Hill Publishing | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
Your $29.97 book is free today
Why Some Traders Skip Stocks Entirely You don't need a big account to trade options. In fact, options ca...
Profits Run | Sponsoredtc pixel
Your withdrawal order could cost you in taxes
If you have $2M or more saved, the 4% rule points to roughly $92,000 a year - but it's a single-variable answe...
SmartAsset | Sponsoredtc pixel
Gold Explorer Sits Between Barrick’s Nevada Giants
Barrick Mining has spent decades building one of Nevada's richest gold districts, anchored by Fourmile, Goldru...
Wall Street Logic | Sponsoredtc pixel
Bezos… DOOMED
A single FCC filing hints Elon Musk is planning his biggest project yet - bigger than Tesla, SpaceX, and X com...
Paradigm Press | Sponsoredtc pixel
The retirement stock I'd buy before Nvidia today
In 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...
Chaikin Analytics | Sponsoredtc pixel