Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

2.800 -0.050 (-1.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2026	2.830	2.955	2.794	2.800	241,466	-0.05(-1.75%)
Apr 14, 2026	2.770	2.910	2.770	2.850	167,045	+0.10(+3.64%)
Apr 13, 2026	2.540	2.810	2.540	2.750	196,698	+0.13(+4.96%)
Apr 10, 2026	2.600	2.770	2.590	2.620	170,105	+0.03(+1.16%)
Apr 09, 2026	2.580	2.640	2.520	2.590	210,665	-0.04(-1.52%)
Apr 08, 2026	2.720	3.050	2.620	2.630	360,068	+0.06(+2.33%)
Apr 07, 2026	2.700	2.700	2.390	2.570	551,785	-0.18(-6.55%)
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	478,188	-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	525,085	-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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices