Beewize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Mar 24, 2026	0.34	0.35	0.33	0.35	0.35	7.27%	26,067
Mar 23, 2026	0.35	0.35	0.32	0.33	0.33	-7.56%	21,499
Mar 20, 2026	0.36	0.36	0.32	0.36	0.36	8.18%	23,050
Mar 19, 2026	0.35	0.35	0.33	0.33	0.33	-7.82%	8,460
Mar 18, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 17, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 16, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 13, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 12, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 11, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Mar 10, 2026	0.36	0.36	0.36	0.36	0.36	1.13%	1
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	9.94%	200
Mar 6, 2026	0.35	0.35	0.32	0.32	0.32	-0.62%	16,187
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-6.36%	447
Mar 4, 2026	0.33	0.35	0.32	0.35	0.35	-0.29%	16,204
Mar 3, 2026	0.35	0.35	0.35	0.35	0.35	-	500
Mar 2, 2026	0.33	0.35	0.33	0.35	0.35	2.06%	567
Feb 27, 2026	0.33	0.35	0.33	0.34	0.34	-0.58%	3,500
Feb 26, 2026	0.35	0.35	0.34	0.34	0.34	3.64%	108
Feb 25, 2026	0.33	0.34	0.33	0.33	0.33	-7.82%	8,011
Feb 24, 2026	0.37	0.37	0.33	0.36	0.36	-2.98%	45,147
Feb 23, 2026	0.35	0.37	0.34	0.37	0.37	2.50%	3,072
Feb 20, 2026	0.37	0.37	0.34	0.36	0.36	-3.74%	8,180
Feb 19, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 18, 2026	0.37	0.37	0.37	0.37	0.37	1.08%	3,000
Feb 17, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 16, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 13, 2026	0.36	0.37	0.34	0.37	0.37	-	16,100
Feb 12, 2026	0.34	0.37	0.34	0.37	0.37	-0.80%	27,910