ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CEA Industries Inc. - Common Stock (NQ:BNC)

2.420 -0.330 (-12.00%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 2.710 2.780 2.640 2.750 136,098 +0.06(+2.23%)
Apr 02, 2026 2.680 2.735 2.510 2.690 156,319 -0.09(-3.24%)
Apr 01, 2026 2.950 2.950 2.770 2.780 151,973 -0.14(-4.79%)
Mar 31, 2026 2.860 2.970 2.770 2.920 172,730 +0.06(+2.10%)
Mar 30, 2026 2.920 3.040 2.830 2.860 220,756 +0.02(+0.70%)
Mar 27, 2026 2.980 3.015 2.840 2.840 204,775 -0.20(-6.58%)
Mar 26, 2026 3.090 3.150 2.990 3.040 205,573 -0.11(-3.49%)
Mar 25, 2026 3.210 3.310 3.100 3.150 221,795 -0.06(-1.87%)
Mar 24, 2026 3.180 3.255 3.090 3.210 210,886 +0.03(+0.94%)
Mar 23, 2026 3.160 3.310 3.100 3.180 142,323 +0.08(+2.58%)
Mar 20, 2026 3.190 3.190 3.030 3.100 112,272 -0.09(-2.82%)
Mar 19, 2026 3.080 3.220 2.925 3.190 193,379 +0.07(+2.24%)
Mar 18, 2026 3.160 3.225 3.100 3.120 148,302 -0.14(-4.29%)
Mar 17, 2026 3.190 3.385 3.190 3.260 293,818 -0.03(-0.91%)
Mar 16, 2026 3.310 3.600 3.170 3.290 571,121 +0.03(+0.92%)
Mar 13, 2026 3.380 3.510 3.160 3.260 359,650 -0.02(-0.61%)
Mar 12, 2026 3.760 3.770 3.260 3.280 481,758 -0.48(-12.77%)
Mar 11, 2026 3.750 3.887 3.660 3.760 182,850 -0.03(-0.79%)
Mar 10, 2026 4.140 4.250 3.765 3.790 478,126 -0.19(-4.77%)
Mar 09, 2026 3.750 3.990 3.670 3.980 489,365 +0.50(+14.37%)
Mar 06, 2026 3.510 3.610 3.435 3.480 116,326 -0.16(-4.40%)
Mar 05, 2026 3.660 3.848 3.610 3.640 321,648 -0.05(-1.36%)
Mar 04, 2026 3.670 3.835 3.660 3.690 168,675 +0.13(+3.65%)
Mar 03, 2026 3.570 3.680 3.450 3.560 188,788 -0.11(-3.00%)
Mar 02, 2026 3.360 3.690 3.330 3.670 178,636 +0.25(+7.31%)
Feb 27, 2026 3.660 3.670 3.400 3.420 315,019 -0.35(-9.28%)
Feb 26, 2026 3.860 3.860 3.620 3.770 224,392 +0.00(+0.00%)
Feb 25, 2026 3.770 3.910 3.710 3.770 180,253 +0.06(+1.62%)
Feb 24, 2026 3.580 3.840 3.560 3.710 207,311 +0.12(+3.34%)
Feb 23, 2026 3.760 3.785 3.460 3.590 357,121 -0.26(-6.75%)
Feb 20, 2026 4.060 4.155 3.820 3.850 294,337 -0.26(-6.33%)
Feb 19, 2026 4.250 4.259 4.110 4.110 185,671 -0.18(-4.20%)
Feb 18, 2026 4.180 4.391 4.045 4.290 196,436 +0.09(+2.14%)
Feb 17, 2026 4.130 4.300 4.000 4.200 562,272 -0.10(-2.33%)
Feb 13, 2026 4.280 4.570 4.250 4.300 349,570 +0.00(+0.00%)
Feb 12, 2026 4.530 4.645 4.280 4.300 267,183 -0.25(-5.49%)
Feb 11, 2026 4.700 4.750 4.440 4.550 323,283 -0.16(-3.40%)
Feb 10, 2026 4.750 4.980 4.700 4.710 171,193 -0.02(-0.42%)
Feb 09, 2026 4.500 4.830 4.410 4.730 194,906 +0.21(+4.65%)
Feb 06, 2026 4.510 4.738 4.410 4.520 329,206 +0.10(+2.38%)
Feb 05, 2026 4.910 4.910 4.400 4.415 524,985 -0.63(-12.57%)
Feb 04, 2026 5.110 5.190 4.860 5.050 415,072 -0.06(-1.17%)
Feb 03, 2026 4.840 5.210 4.840 5.110 508,174 +0.26(+5.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.