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)

5.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 4.680 4.980 4.620 4.850 327,264 -0.14(-2.81%)
Jan 30, 2026 4.980 5.090 4.551 4.990 590,464 -0.04(-0.80%)
Jan 29, 2026 5.360 5.435 4.950 5.030 489,723 -0.28(-5.27%)
Jan 28, 2026 5.470 5.530 5.200 5.310 290,549 -0.16(-2.93%)
Jan 27, 2026 5.170 5.530 5.100 5.470 197,668 +0.27(+5.19%)
Jan 26, 2026 5.480 5.525 5.155 5.200 373,610 -0.32(-5.80%)
Jan 23, 2026 5.780 5.840 5.500 5.520 327,174 -0.21(-3.66%)
Jan 22, 2026 5.860 6.030 5.700 5.730 129,724 -0.13(-2.22%)
Jan 21, 2026 5.850 6.107 5.580 5.860 334,314 +0.01(+0.17%)
Jan 20, 2026 6.070 6.320 5.805 5.850 353,757 -0.51(-8.02%)
Jan 16, 2026 5.970 6.575 5.950 6.360 329,039 +0.40(+6.71%)
Jan 15, 2026 6.240 6.400 5.960 5.960 187,572 -0.29(-4.64%)
Jan 14, 2026 5.770 6.590 5.712 6.250 531,673 +0.66(+11.81%)
Jan 13, 2026 5.560 5.615 5.420 5.590 489,310 +0.07(+1.27%)
Jan 12, 2026 5.210 5.615 5.180 5.520 486,838 +0.25(+4.74%)
Jan 09, 2026 5.650 5.710 5.240 5.270 431,680 -0.38(-6.73%)
Jan 08, 2026 5.510 5.685 5.010 5.650 643,287 +0.15(+2.63%)
Jan 07, 2026 6.480 6.540 5.320 5.505 944,858 -1.00(-15.44%)
Jan 06, 2026 6.450 6.780 6.310 6.510 383,524 +0.10(+1.56%)
Jan 05, 2026 6.530 6.680 6.360 6.410 414,779 -0.02(-0.31%)
Jan 02, 2026 6.500 6.640 6.375 6.430 275,303 +0.01(+0.16%)
Dec 31, 2025 6.460 6.620 6.360 6.420 208,473 -0.08(-1.23%)
Dec 30, 2025 6.490 6.605 6.410 6.500 253,459 -0.02(-0.31%)
Dec 29, 2025 6.470 6.700 6.440 6.520 180,618 -0.15(-2.25%)
Dec 26, 2025 6.610 6.670 6.410 6.670 243,112 -0.01(-0.15%)
Dec 24, 2025 6.230 6.840 6.230 6.680 299,992 +0.51(+8.27%)
Dec 23, 2025 6.480 6.480 6.020 6.170 355,578 -0.35(-5.37%)
Dec 22, 2025 6.720 6.860 6.400 6.520 268,038 -0.23(-3.41%)
Dec 19, 2025 6.150 6.890 6.150 6.750 2,944,692 +0.59(+9.58%)
Dec 18, 2025 6.510 6.850 6.120 6.160 858,231 -0.27(-4.20%)
Dec 17, 2025 6.410 6.620 6.380 6.430 348,357 +0.01(+0.16%)
Dec 16, 2025 6.540 6.730 6.340 6.420 412,257 -0.03(-0.47%)
Dec 15, 2025 6.820 6.940 6.400 6.450 671,794 -0.48(-6.93%)
Dec 12, 2025 7.550 7.600 6.910 6.930 608,651 -0.35(-4.81%)
Dec 11, 2025 7.360 7.590 7.120 7.280 563,474 -0.24(-3.19%)
Dec 10, 2025 7.310 7.720 7.310 7.520 493,814 +0.02(+0.27%)
Dec 09, 2025 6.650 7.570 6.650 7.500 715,448 +0.72(+10.62%)
Dec 08, 2025 6.890 6.955 6.670 6.780 449,663 +0.00(+0.00%)
Dec 05, 2025 7.060 7.260 6.735 6.780 534,629 -0.36(-5.04%)
Dec 04, 2025 7.280 7.500 7.000 7.140 594,567 -0.38(-5.05%)
Dec 03, 2025 6.970 7.575 6.900 7.520 622,835 +0.46(+6.52%)
Dec 02, 2025 7.010 7.530 7.010 7.060 973,083 +0.59(+9.12%)
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.