Beewize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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