Beewize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.35	0.35	0.32	0.32	0.32	-0.62%	16,187
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-6.36%	447
Mar 4, 2026	0.33	0.35	0.32	0.35	0.35	-0.29%	16,204
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-	500
Mar 2, 2026	0.33	0.35	0.33	0.35	0.35	2.06%	567
Feb 27, 2026	0.33	0.35	0.33	0.34	0.34	-0.58%	3,500
Feb 26, 2026	0.35	0.35	0.34	0.34	0.34	3.64%	108
Feb 25, 2026	0.33	0.34	0.33	0.33	0.33	-7.82%	8,011
Feb 24, 2026	0.37	0.37	0.33	0.36	0.36	-2.98%	45,147
Feb 23, 2026	0.35	0.37	0.34	0.37	0.37	2.50%	3,072
Feb 20, 2026	0.37	0.37	0.34	0.36	0.36	-3.74%	8,180
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 18, 2026	0.37	0.37	0.37	0.37	0.37	1.08%	3,000
Feb 17, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 13, 2026	0.36	0.37	0.34	0.37	0.37	-	16,100
Feb 12, 2026	0.34	0.37	0.34	0.37	0.37	-0.80%	27,910
Feb 11, 2026	0.34	0.37	0.34	0.37	0.37	0.81%	1,831
Feb 10, 2026	0.37	0.37	0.37	0.37	0.37	-1.86%	13,000
Feb 9, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Feb 6, 2026	0.38	0.38	0.38	0.38	0.38	6.20%	1,400
Feb 5, 2026	0.36	0.36	0.36	0.36	0.36	-	6,539
Feb 4, 2026	0.33	0.36	0.33	0.36	0.36	7.58%	8,650
Feb 3, 2026	0.35	0.35	0.33	0.33	0.33	-2.37%	4,050
Feb 2, 2026	0.36	0.37	0.34	0.34	0.34	-5.32%	4,861
Jan 30, 2026	0.39	0.39	0.35	0.36	0.36	-9.16%	132,798
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	-1.75%	16,503
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jan 26, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	9,434
Jan 23, 2026	0.42	0.42	0.41	0.41	0.41	0.99%	1,517
Jan 22, 2026	0.43	0.43	0.41	0.41	0.41	-0.98%	101
Jan 21, 2026	0.40	0.42	0.40	0.41	0.41	-6.18%	17,936
Jan 20, 2026	0.44	0.44	0.41	0.44	0.44	0.46%	9,380
Jan 19, 2026	0.40	0.44	0.39	0.44	0.44	10.13%	15,787
Jan 16, 2026	0.38	0.43	0.38	0.40	0.40	2.60%	40,181
Jan 15, 2026	0.40	0.40	0.39	0.39	0.39	0.52%	10,000
Jan 14, 2026	0.40	0.40	0.38	0.38	0.38	-3.04%	41,356
Jan 13, 2026	0.40	0.43	0.40	0.40	0.40	-	28,773
Jan 12, 2026	0.41	0.43	0.40	0.40	0.40	-3.66%	20,734
Jan 9, 2026	0.41	0.43	0.41	0.41	0.41	-6.39%	66,066
Jan 8, 2026	0.46	0.50	0.42	0.44	0.44	-3.31%	115,185
Jan 7, 2026	0.44	0.46	0.40	0.45	0.45	2.95%	173,101
Jan 6, 2026	0.36	0.44	0.35	0.44	0.44	17.33%	45,688
Jan 5, 2026	0.38	0.42	0.38	0.38	0.38	5.93%	158,006
Jan 2, 2026	0.34	0.39	0.34	0.35	0.35	14.19%	132,980
Dec 30, 2025	0.34	0.36	0.31	0.31	0.31	-6.06%	39,301
Dec 29, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	24,460
Dec 23, 2025	0.32	0.34	0.32	0.32	0.32	-	30,342
Dec 22, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	5,979