Beewize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 17, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 16, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 15, 2026	0.38	0.38	0.38	0.38	0.38	-0.52%	1,000
Jul 14, 2026	0.33	0.38	0.33	0.38	0.38	7.30%	16,260
Jul 13, 2026	0.35	0.36	0.33	0.36	0.36	-3.26%	35,548
Jul 10, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jul 9, 2026	0.38	0.38	0.35	0.37	0.37	-3.66%	6,101
Jul 8, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jul 7, 2026	0.38	0.38	0.38	0.38	0.38	8.52%	10,000
Jul 6, 2026	0.34	0.35	0.34	0.35	0.35	-0.56%	26,049
Jul 3, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Jul 1, 2026	0.34	0.37	0.33	0.35	0.35	5.99%	9,610
Jun 30, 2026	0.34	0.34	0.33	0.33	0.33	-4.57%	11,893
Jun 29, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	8,400
Jun 26, 2026	0.37	0.39	0.35	0.37	0.37	9.47%	34,689
Jun 25, 2026	0.36	0.36	0.32	0.34	0.34	-9.14%	47,571
Jun 24, 2026	0.38	0.38	0.37	0.37	0.37	0.54%	24,470
Jun 23, 2026	0.38	0.38	0.35	0.37	0.37	-1.07%	44,935
Jun 22, 2026	0.38	0.41	0.37	0.37	0.37	0.54%	85,938
Jun 19, 2026	0.37	0.37	0.37	0.37	0.37	-3.63%	61
Jun 18, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jun 17, 2026	0.38	0.40	0.37	0.39	0.39	1.05%	44,269
Jun 16, 2026	0.37	0.39	0.37	0.38	0.38	0.53%	28,983
Jun 15, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	6,000
Jun 12, 2026	0.39	0.39	0.36	0.36	0.36	-8.16%	6,000
Jun 11, 2026	0.36	0.39	0.36	0.39	0.39	5.38%	54,393
Jun 10, 2026	0.37	0.37	0.37	0.37	0.37	-2.62%	2,780
Jun 9, 2026	0.38	0.38	0.38	0.38	0.38	0.53%	4,000
Jun 8, 2026	0.37	0.38	0.37	0.38	0.38	-2.56%	28,568
Jun 5, 2026	0.42	0.44	0.39	0.39	0.39	-4.88%	44,509
Jun 4, 2026	0.37	0.41	0.36	0.41	0.41	6.22%	40,450
Jun 3, 2026	0.37	0.39	0.37	0.39	0.39	1.05%	150
Jun 2, 2026	0.43	0.44	0.37	0.38	0.38	-6.37%	29,094
Jun 1, 2026	0.42	0.42	0.41	0.41	0.41	1.49%	5,050
May 29, 2026	0.39	0.41	0.37	0.40	0.40	2.03%	81,134
May 28, 2026	0.39	0.39	0.39	0.39	0.39	-	-
May 27, 2026	0.39	0.43	0.39	0.39	0.39	0.51%	46,732
May 26, 2026	0.39	0.39	0.39	0.39	0.39	-	535
May 25, 2026	0.39	0.39	0.39	0.39	0.39	-2.00%	250
May 22, 2026	0.40	0.40	0.38	0.40	0.40	0.50%	12,000
May 21, 2026	0.38	0.40	0.38	0.40	0.40	8.74%	16,112
May 20, 2026	0.37	0.37	0.37	0.37	0.37	-4.69%	7,506
May 19, 2026	0.39	0.40	0.38	0.38	0.38	0.52%	9,091
May 18, 2026	0.40	0.40	0.36	0.38	0.38	3.24%	24,980
May 15, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	206
May 14, 2026	0.38	0.38	0.36	0.36	0.36	-0.55%	22,663
May 13, 2026	0.34	0.36	0.31	0.36	0.36	6.47%	37,634
May 12, 2026	0.37	0.37	0.34	0.34	0.34	-7.10%	21,326