Beewize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Aug 6, 2026	0.34	0.34	0.34	0.34	0.34	-3.41%	30
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	9.32%	3,500
Aug 4, 2026	0.32	0.32	0.32	0.32	0.32	-2.42%	1
Aug 3, 2026	0.34	0.35	0.33	0.33	0.33	1.85%	10,121
Jul 31, 2026	0.33	0.34	0.32	0.32	0.32	-7.43%	23,021
Jul 30, 2026	0.35	0.35	0.35	0.35	0.35	-3.31%	4
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Jul 28, 2026	0.36	0.36	0.36	0.36	0.36	-1.09%	410
Jul 27, 2026	0.34	0.37	0.32	0.37	0.37	4.57%	11,267
Jul 24, 2026	0.33	0.35	0.33	0.35	0.35	-3.85%	9,320
Jul 23, 2026	0.34	0.36	0.34	0.36	0.36	-3.70%	16,141
Jul 22, 2026	0.38	0.38	0.38	0.38	0.38	-0.53%	3,700
Jul 21, 2026	0.38	0.38	0.38	0.38	0.38	-	-
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