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)

5.110 +0.260 (+5.36%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	290,560	-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	450,513	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices