Beewize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.29	0.29	0.29	0.29	0.29	-0.69%	1,205
Oct 14, 2026	0.29	0.29	0.29	0.29	0.29	-	3,814
Oct 13, 2026	0.29	0.30	0.29	0.29	0.29	-	4,250
Oct 12, 2026	0.33	0.33	0.29	0.29	0.29	-7.64%	22,355
Oct 9, 2026	0.31	0.31	0.30	0.31	0.31	3.97%	15,500
Oct 8, 2026	0.29	0.30	0.29	0.30	0.30	0.67%	5,125
Oct 7, 2026	0.33	0.33	0.30	0.30	0.30	-9.09%	7,838
Oct 6, 2026	0.30	0.33	0.30	0.33	0.33	10.00%	740
Oct 5, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Oct 2, 2026	0.32	0.32	0.29	0.30	0.30	-9.64%	25,162
Oct 1, 2026	0.33	0.33	0.33	0.33	0.33	4.40%	140
Sep 30, 2026	0.34	0.34	0.30	0.32	0.32	-1.85%	6,466
Sep 29, 2026	0.34	0.36	0.30	0.32	0.32	-4.71%	54,603
Sep 28, 2026	0.34	0.34	0.34	0.34	0.34	1.19%	801
Sep 25, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 24, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 23, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 22, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 21, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 18, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 17, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 16, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Sep 15, 2026	0.32	0.34	0.32	0.34	0.34	5.00%	41,522
Sep 14, 2026	0.32	0.32	0.32	0.32	0.32	-8.57%	20,000
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 10, 2026	0.35	0.35	0.35	0.35	0.35	-2.23%	1,220
Sep 9, 2026	0.36	0.36	0.36	0.36	0.36	-	355
Sep 8, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 7, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 4, 2026	0.36	0.36	0.36	0.36	0.36	2.29%	110
Sep 3, 2026	0.35	0.35	0.35	0.35	0.35	-2.23%	201
Sep 2, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Sep 1, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 31, 2026	0.36	0.36	0.36	0.36	0.36	2.29%	1,000
Aug 28, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	666
Aug 27, 2026	0.35	0.35	0.35	0.35	0.35	-	600
Aug 26, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 25, 2026	0.32	0.35	0.32	0.35	0.35	4.76%	1,019
Aug 24, 2026	0.34	0.34	0.33	0.34	0.34	1.82%	3,320
Aug 21, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	180
Aug 20, 2026	0.35	0.35	0.34	0.34	0.34	1.80%	8,664
Aug 19, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 18, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Aug 14, 2026	0.35	0.36	0.33	0.33	0.33	1.21%	21,000
Aug 13, 2026	0.33	0.33	0.33	0.33	0.33	-5.17%	3,513
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Aug 11, 2026	0.35	0.35	0.35	0.35	0.35	2.35%	3,184
Aug 10, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Aug 7, 2026	0.34	0.34	0.34	0.34	0.34	-	-