Beewize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 4, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 3, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Dec 2, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	3,250
Dec 1, 2025	0.28	0.28	0.27	0.27	0.27	-	2,000
Nov 28, 2025	0.27	0.27	0.27	0.27	0.27	-1.82%	10,000
Nov 27, 2025	0.28	0.28	0.28	0.28	0.28	1.85%	998
Nov 26, 2025	0.27	0.27	0.27	0.27	0.27	3.85%	1,998
Nov 25, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	-	2,000
Nov 21, 2025	0.26	0.26	0.26	0.26	0.26	-	-
Nov 20, 2025	0.26	0.26	0.26	0.26	0.26	0.39%	3,005
Nov 19, 2025	0.26	0.26	0.26	0.26	0.26	-4.07%	1,700
Nov 18, 2025	0.27	0.27	0.27	0.27	0.27	-5.26%	7,267
Nov 17, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 14, 2025	0.29	0.29	0.29	0.29	0.29	-	1,300
Nov 13, 2025	0.31	0.31	0.28	0.29	0.29	-5.00%	9,204
Nov 12, 2025	0.27	0.30	0.27	0.30	0.30	11.11%	5,200
Nov 11, 2025	0.27	0.27	0.27	0.27	0.27	-	1,004
Nov 10, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	11,190
Nov 7, 2025	0.28	0.28	0.28	0.28	0.28	-	13,632
Nov 6, 2025	0.28	0.28	0.28	0.28	0.28	3.70%	9,050
Nov 5, 2025	0.27	0.27	0.27	0.27	0.27	-10.89%	2,008
Nov 4, 2025	0.30	0.30	0.30	0.30	0.30	1.00%	500
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	-6.25%	1,045
Oct 31, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 30, 2025	0.32	0.32	0.32	0.32	0.32	-	650
Oct 29, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 28, 2025	0.32	0.32	0.32	0.32	0.32	-	1,000
Oct 27, 2025	0.30	0.32	0.30	0.32	0.32	6.31%	17,066
Oct 24, 2025	0.30	0.30	0.30	0.30	0.30	-2.90%	1,500
Oct 23, 2025	0.33	0.34	0.31	0.31	0.31	-4.02%	9,471
Oct 22, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	-	7,614
Oct 20, 2025	0.34	0.34	0.32	0.32	0.32	-1.52%	24,362
Oct 17, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Oct 16, 2025	0.30	0.33	0.30	0.33	0.33	-2.09%	11,589
Oct 15, 2025	0.34	0.34	0.34	0.34	0.34	6.01%	9,030
Oct 14, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	6.04%	9,250
Oct 10, 2025	0.30	0.30	0.30	0.30	0.30	-5.99%	4,062
Oct 9, 2025	0.35	0.35	0.32	0.32	0.32	-0.94%	2,300
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Oct 7, 2025	0.33	0.35	0.32	0.32	0.32	-	68,537
Oct 6, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	9,210
Oct 3, 2025	0.30	0.30	0.30	0.30	0.30	-	30,000
Oct 2, 2025	0.30	0.30	0.30	0.30	0.30	-	659
Oct 1, 2025	0.30	0.32	0.30	0.30	0.30	-0.66%	25,702
Sep 30, 2025	0.30	0.32	0.30	0.30	0.30	-	23,690
Sep 29, 2025	0.31	0.33	0.30	0.30	0.30	-3.51%	61,810