CEA Industries Inc. Common Stock
BNCNASDAQIndustrials● Active
$2.38
+$0.22(+10.19%)
Market Cap$1909305
P/E Ratio—
52W High$82.88
52W Low$2.23
CEA Industries Inc. Common Stock（BNC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bnc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$162.00
Jan 24, 2022
-98.5% from here
5-Year Low5Y
$2.11
Jun 5, 2026
+15.6% from low
IPO Priceadj.
$2,700.00
Mar 17, 2014
-99.9% since IPO
1 Year Ago
$7.69
Jun 9, 2025
-68.3% in 1Y
5 Years Ago
$126.00
Jun 8, 2021
-98.1% in 5Y
10 Years Ago
$174.60
Jun 8, 2016
-98.6% in 10Y
Historical Price Data · BNC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.24 | $2.48 | $2.23 | $2.47 | $2.47 | 225K | +10.04% |
| Jun 5, 2026 | $2.45 | $2.51 | $2.11 | $2.16 | $2.16 | 738K | -11.84% |
| Jun 4, 2026 | $2.54 | $2.85 | $2.46 | $2.50 | $2.50 | 600K | -1.57% |
| Jun 3, 2026 | $2.67 | $2.75 | $2.55 | $2.57 | $2.57 | 348K | -3.75% |
| Jun 2, 2026 | $3.23 | $3.23 | $2.73 | $2.75 | $2.75 | 787K | -14.86% |
| Jun 1, 2026 | $2.92 | $3.32 | $2.90 | $3.27 | $3.27 | 416K | +11.99% |
| May 29, 2026 | $2.63 | $3.04 | $2.50 | $2.92 | $2.92 | 609K | +11.03% |
| May 28, 2026 | $2.43 | $2.59 | $2.24 | $2.56 | $2.56 | 478K | +5.35% |
| May 27, 2026 | $2.64 | $2.72 | $2.43 | $2.47 | $2.47 | 224K | -6.44% |
| May 26, 2026 | $2.67 | $2.96 | $2.60 | $2.69 | $2.69 | 499K | +0.75% |
| May 22, 2026 | $2.65 | $2.75 | $2.60 | $2.63 | $2.63 | 107K | -0.75% |
| May 21, 2026 | $2.71 | $2.71 | $2.54 | $2.62 | $2.62 | 95K | -3.32% |
| May 20, 2026 | $2.74 | $2.79 | $2.65 | $2.71 | $2.71 | 267K | -1.09% |
| May 19, 2026 | $2.63 | $2.72 | $2.50 | $2.72 | $2.72 | 326K | +3.42% |
| May 18, 2026 | $2.73 | $2.74 | $2.62 | $2.67 | $2.67 | 247K | -2.20% |
| May 15, 2026 | $3.03 | $3.03 | $2.72 | $2.73 | $2.73 | 209K | -9.90% |
| May 14, 2026 | $3.08 | $3.25 | $2.99 | $3.09 | $3.09 | 362K | +0.32% |
| May 13, 2026 | $3.11 | $3.11 | $2.94 | $3.06 | $3.06 | 141K | -1.61% |
| May 12, 2026 | $3.18 | $3.18 | $3.00 | $3.10 | $3.10 | 299K | -2.52% |
| May 11, 2026 | $3.20 | $3.30 | $3.10 | $3.19 | $3.19 | 179K | -0.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BNC
Jan 1 → Dec 31 · 6 years2026-62.1%$6.50 → $2.46
-62.1%
2025-20.6%$8.09 → $6.42
-20.6%
2024+21.0%$6.71 → $8.12
+21.0%
2023-35.4%$10.16 → $6.56
-35.4%
2022-81.9%$55.80 → $10.08
-81.9%
2021-54.9%$127.80 → $57.60
-54.9%
Best Year2024 · +21.0%
Worst Year2022 · -81.9%
Positive Years1 / 6
Avg Annual Return-39.0%
6Y Total Return-98.1%
6Y CAGR~-48.2% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$908.65+0.00%
Mkt Cap $418.6B
GE Aerospace
GE
$323.31+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$178.77+0.00%
Mkt Cap $240.7B
The Boeing Company
BA
$216.09+0.00%
Mkt Cap $170.3B
Union Pacific Corporation
UNP
$270.10+0.00%
Mkt Cap $160.4B
Eaton Corporation plc
ETN
$405.30+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$579.84+0.00%
Mkt Cap $156.5B
Honeywell International Inc.
HON
$212.91+0.00%
Mkt Cap $134.9B
Lockheed Martin Corporation
LMT
$518.70+0.00%
Mkt Cap $119.6B
Vertiv Holdings Co
VRT
$307.48+0.00%
Mkt Cap $118.1BWhat If You Invested in BNC?
If you invested $1,000 in BNC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$14
Total Return-98.6%
CAGR~-34.8% / yr
Profit$-986
Based on Jun 8, 2016 · $174.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CEA Industries Inc. Common Stock（BNC）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BNC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BNC 历史股价FMP 日线复权 OHLCV