Beewize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	0.36	0.37	0.34	0.37	0.37	0.55%	16,618
May 8, 2026	0.36	0.37	0.36	0.36	0.36	-4.71%	1,878
May 7, 2026	0.38	0.38	0.37	0.38	0.38	-3.05%	16,367
May 6, 2026	0.39	0.39	0.35	0.39	0.39	-1.50%	33,191
May 5, 2026	0.38	0.40	0.38	0.40	0.40	-0.50%	224
May 4, 2026	0.39	0.42	0.39	0.40	0.40	-1.47%	26,753
Apr 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 29, 2026	0.40	0.42	0.38	0.41	0.41	-1.92%	40,451
Apr 28, 2026	0.40	0.44	0.40	0.42	0.42	6.67%	6,600
Apr 27, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 24, 2026	0.40	0.40	0.38	0.39	0.39	-7.14%	16,955
Apr 23, 2026	0.42	0.44	0.41	0.42	0.42	0.48%	17,528
Apr 22, 2026	0.39	0.42	0.37	0.42	0.42	1.95%	37,207
Apr 21, 2026	0.37	0.43	0.37	0.41	0.41	7.89%	85,415
Apr 20, 2026	0.45	0.45	0.37	0.38	0.38	-6.40%	95,591
Apr 17, 2026	0.40	0.43	0.40	0.41	0.41	12.15%	91,717
Apr 16, 2026	0.35	0.36	0.35	0.36	0.36	1.69%	9,350
Apr 15, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Apr 14, 2026	0.37	0.40	0.36	0.36	0.36	-3.26%	96,097
Apr 13, 2026	0.36	0.37	0.36	0.37	0.37	2.79%	24,822
Apr 10, 2026	0.34	0.36	0.32	0.36	0.36	-	20,549
Apr 9, 2026	0.37	0.38	0.36	0.36	0.36	-1.65%	10,651
Apr 8, 2026	0.33	0.36	0.33	0.36	0.36	-1.62%	3,249
Apr 7, 2026	0.35	0.37	0.32	0.37	0.37	5.71%	43,256
Apr 2, 2026	0.35	0.35	0.33	0.35	0.35	2.94%	1,220
Apr 1, 2026	0.34	0.34	0.33	0.34	0.34	-2.86%	12,117
Mar 31, 2026	0.37	0.37	0.35	0.35	0.35	-4.89%	28,010
Mar 30, 2026	0.34	0.37	0.32	0.37	0.37	3.95%	14,516
Mar 27, 2026	0.36	0.37	0.35	0.35	0.35	-1.39%	26,612
Mar 26, 2026	0.35	0.36	0.34	0.36	0.36	1.41%	38,679
Mar 25, 2026	0.35	0.35	0.35	0.35	0.35	-	-