Stock listing
NASDAQ:BNC CEA Industries Inc. Stock
Home listing (NASDAQ) of CEA Industries Inc.
Follow CEA Industries Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:BNC
$4.95 USD -0.46 (-8.5%)
Close on Oct 30, 2026
- Day range
- $4.77 – $5.00 USDOct 30, 2026
- Volume
- 842,873 sharesOct 30, 2026
- Market cap
- $241.4M USDAt the close on Oct 30, 2026 · price × 48.77M shares outstanding
- 52-week range
- $1.84 – $7.72 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $10.96M USDMedian day 781,200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:BNC · Home | $4.95 USD | -0.46 (-8.5%) | 842,873 | $4.95 | $5.00 | $4.77 | $5.41 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BNC · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.95 | -0.46 | -8.5% | $4.95 | $5.00 | $4.77 | 842,873 | |
| $5.41 | -0.23 | -4.1% | $5.435 | $5.605 | $5.36 | 988,900 | |
| $5.64 | -0.065 | -1.1% | $5.77 | $5.849 | $5.47 | 1,078,300 | |
| $5.705 | +0.375 | +7.0% | $5.48 | $5.75 | $5.46 | 1,394,600 | |
| $5.33 | -0.01 | -0.2% | $5.65 | $5.65 | $5.20 | 1,179,700 | |
| $5.34 | +0.15 | +2.9% | $5.59 | $5.60 | $5.31 | 927,900 | |
| $5.19 | -0.51 | -8.9% | $5.45 | $5.45 | $5.125 | 797,200 | |
| $5.70 | +0.60 | +11.8% | $5.59 | $5.75 | $5.49 | 960,600 | |
| $5.10 | +0.43 | +9.2% | $4.92 | $5.19 | $4.88 | 827,200 | |
| $4.67 | +0.18 | +4.0% | $4.68 | $4.84 | $4.631 | 715,700 | |
| $4.49 | -0.26 | -5.5% | $4.68 | $4.72 | $4.455 | 909,200 | |
| $4.75 | -0.09 | -1.9% | $4.77 | $4.782 | $4.505 | 1,552,900 | |
| $4.84 | -0.25 | -4.9% | $5.01 | $5.13 | $4.805 | 1,452,600 | |
| $5.09 | -0.11 | -2.1% | $5.26 | $5.27 | $5.09 | 963,000 | |
| $5.20 | -0.06 | -1.1% | $5.13 | $5.26 | $5.13 | 741,700 | |
| $5.26 | +0.16 | +3.1% | $5.23 | $5.295 | $5.15 | 838,600 | |
| $5.10 | -0.45 | -8.1% | $5.25 | $5.335 | $4.95 | 2,034,100 | |
| $5.55 | -0.30 | -5.1% | $5.66 | $5.68 | $5.495 | 1,247,800 | |
| $5.85 | -0.22 | -3.6% | $5.96 | $6.03 | $5.83 | 973,700 | |
| $6.07 | +0.22 | +3.8% | $6.19 | $6.205 | $6.03 | 701,600 | |
| $5.85 | -0.13 | -2.2% | $6.12 | $6.30 | $5.831 | 724,400 | |
| $5.98 | +0.09 | +1.5% | $5.95 | $6.085 | $5.909 | 703,700 | |
| $5.89 | +0.02 | +0.3% | $5.95 | $6.035 | $5.83 | 714,700 | |
| $5.87 | +0.24 | +4.3% | $5.93 | $6.11 | $5.71 | 898,800 | |
| $5.63 | -0.48 | -7.9% | $5.90 | $5.965 | $5.55 | 1,002,000 | |
| $6.11 | -0.15 | -2.4% | $6.29 | $6.33 | $6.04 | 705,300 | |
| $6.26 | +0.15 | +2.5% | $6.00 | $6.37 | $5.97 | 823,900 | |
| $6.11 | -0.23 | -3.6% | $6.29 | $6.31 | $5.93 | 1,013,600 | |
| $6.34 | -0.23 | -3.5% | $6.30 | $6.41 | $5.97 | 2,096,100 | |
| $6.57 | +0.59 | +9.9% | $6.415 | $6.94 | $6.22 | 3,766,400 | |
| $5.98 | +0.56 | +10.3% | $5.83 | $6.42 | $5.77 | 6,309,100 | |
| $5.42 | +0.66 | +13.9% | $5.03 | $5.50 | $4.96 | 1,648,500 | |
| $4.76 | -0.15 | -3.1% | $4.77 | $4.905 | $4.66 | 1,828,300 | |
| $4.91 | -0.36 | -6.8% | $5.11 | $5.19 | $4.75 | 1,411,300 | |
| $5.27 | +0.47 | +9.8% | $5.03 | $5.32 | $4.75 | 5,575,200 | |
| $4.80 | -0.19 | -3.8% | $4.91 | $5.525 | $4.76 | 2,372,900 | |
| $4.99 | +0.56 | +12.6% | $4.57 | $5.02 | $4.55 | 3,237,600 | |
| $4.43 | -0.82 | -15.6% | $5.135 | $5.281 | $4.37 | 6,014,800 | |
| $5.25 | +1.76 | +50.4% | $5.37 | $5.58 | $4.51 | 70,019,400 | |
| $3.49 | +0.20 | +6.1% | $3.39 | $3.50 | $3.295 | 617,600 | |
| $3.29 | +0.46 | +16.3% | $2.99 | $3.489 | $2.99 | 1,240,500 | |
| $2.83 | +0.02 | +0.7% | $2.80 | $3.02 | $2.752 | 190,800 | |
| $2.81 | -0.28 | -9.1% | $3.00 | $3.031 | $2.78 | 194,800 | |
| $3.09 | +0.08 | +2.7% | $2.96 | $3.22 | $2.96 | 209,300 | |
| $3.01 | 0.00 | 0.0% | $3.00 | $3.065 | $2.87 | 275,200 | |
| $3.01 | +0.09 | +3.1% | $2.91 | $3.15 | $2.91 | 284,900 | |
| $2.92 | -0.20 | -6.4% | $3.09 | $3.13 | $2.90 | 150,200 | |
| $3.12 | +0.01 | +0.3% | $3.11 | $3.19 | $3.052 | 152,100 | |
| $3.11 | -0.04 | -1.3% | $3.23 | $3.33 | $3.08 | 294,100 | |
| $3.15 | +0.45 | +16.7% | $2.80 | $3.18 | $2.75 | 765,200 | |
| $2.70 | +0.05 | +1.9% | $2.65 | $2.80 | $2.647 | 370,600 | |
| $2.65 | +0.13 | +5.2% | $2.52 | $2.68 | $2.50 | 202,100 | |
| $2.52 | -0.02 | -0.8% | $2.53 | $2.58 | $2.49 | 127,400 | |
| $2.54 | -0.08 | -3.1% | $2.69 | $2.74 | $2.52 | 132,900 | |
| $2.62 | +0.08 | +3.1% | $2.53 | $2.645 | $2.52 | 103,200 | |
| $2.54 | +0.02 | +0.8% | $2.53 | $2.59 | $2.48 | 101,800 | |
| $2.52 | +0.09 | +3.7% | $2.45 | $2.535 | $2.37 | 120,500 | |
| $2.43 | +0.02 | +0.8% | $2.45 | $2.555 | $2.37 | 190,100 | |
| $2.41 | +0.06 | +2.6% | $2.37 | $2.44 | $2.33 | 176,200 | |
| $2.35 | +0.05 | +2.2% | $2.30 | $2.40 | $2.30 | 66,800 | |
| $2.30 | -0.21 | -8.4% | $2.51 | $2.51 | $2.28 | 133,900 | |
| $2.51 | +0.02 | +0.8% | $2.55 | $2.57 | $2.488 | 67,600 | |
| $2.49 | -0.03 | -1.2% | $2.56 | $2.61 | $2.47 | 296,100 | |
| $2.52 | -0.14 | -5.3% | $2.69 | $2.76 | $2.50 | 261,000 | |
| $2.66 | -0.01 | -0.4% | $2.68 | $2.82 | $2.565 | 507,600 | |
| $2.67 | +0.17 | +6.8% | $2.58 | $2.67 | $2.49 | 133,900 |
- Ticker
- NASDAQ:BNC
- Asset type
- Stock
- Sector
- Financials
- Industry
- Crypto & digital assets
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 22, 2026
BNB Standard Corporation Appoints Margaret Rosenfeld as Executive Vice President, Chief Strategy and Legal Officer
Latest news
BNB Standard Corporation Appoints Margaret Rosenfeld as Executive Vice President, Chief Strategy and Legal Officer
Oct 22, 2026
Closed $5.34 (+2.9%) on Oct 23, 2026
BNB Standard Corporation to Ring the Nasdaq Opening Bell on October 26 to Celebrate Its New Name and Leadership
Oct 20, 2026
Closed $5.70 (+11.8%) on Oct 21, 2026
BNB Standard Corporation Appoints Alex Odagiu as Chief Executive Officer and Announces Plan to Operate a BNB Chain Validator
Oct 19, 2026
Closed $4.67 (+4.0%) on Oct 19, 2026
CEA Industries Inc. to Become BNB Standard Corporation After Open Community Advisory Vote
Sep 29, 2026
Closed $5.87 (+4.3%) on Sep 29, 2026
CEA Industries Inc. Reports First Quarter Fiscal 2027 Financial Results
Sep 11, 2026
Closed $5.27 (+9.8%) on Sep 14, 2026
YZi Labs and CEA Industries Reach Cooperation Agreement to Strengthen BNC Governance
Jun 23, 2026
Closed $2.27 (+8.4%) on Jun 23, 2026
CEA Industries Inc. Reports Full Year Fiscal 2026 Financial Results
Jun 23, 2026
Closed $2.27 (+8.4%) on Jun 23, 2026
Barnes & Noble College Launches Enhanced Gift Card Program to Elevate the Campus Store Experience
May 18, 2026
Closed $2.67 (-2.2%) on May 18, 2026
CEA Industries Announces Board Composition Change
May 6, 2026
Closed $3.21 (-0.3%) on May 6, 2026
CEA Industries Stapled Warrants to Begin Trading on Nasdaq Capital Market
Apr 13, 2026
Closed $2.75 (+5.0%) on Apr 13, 2026
Decks
Presentation (July 2025)
13 slides · Jul 28, 2025
Investor Presentation (November 2023)
Investor deck · 13 slides · November 2023
Investor Presentation (May 2023)
Investor deck · 17 slides · May 2023
Investor Presentation (February 2022)
Investor deck · 17 slides · Feb 2, 2022
CEA Industries Inc. on 6ix
- Sector
- Financials
- Industry
- Crypto & digital assets
- News releases
- 25 in the last 12 months · 37 in all · newest Oct 22, 2026 · oldest 2025
- Decks
- 13 decks · latest Jul 28, 2025
Where CEA Industries Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:BNC · Home listing · This page | NASDAQ | United States | USD |
| BOATS:BNC | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about CEA Industries Inc.