Beewize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.36	0.36	0.33	0.33	0.33	-	-
Feb 19, 2026	0.36	0.36	0.33	0.33	0.33	-	-
Feb 18, 2026	0.35	0.35	0.33	0.33	0.33	-	-
Feb 17, 2026	0.35	0.35	0.33	0.33	0.33	-	-
Feb 16, 2026	0.35	0.35	0.33	0.33	0.33	-2.11%	-
Feb 13, 2026	0.35	0.35	0.33	0.33	0.33	-	-
Feb 12, 2026	0.35	0.35	0.33	0.33	0.33	1.22%	-
Feb 11, 2026	0.35	0.35	0.33	0.33	0.33	0.92%	-
Feb 10, 2026	0.36	0.36	0.26	0.33	0.33	25.48%	-
Feb 9, 2026	0.36	0.36	0.26	0.26	0.26	-13.67%	-
Feb 6, 2026	0.34	0.34	0.30	0.30	0.30	-10.98%	-
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	31.64%	-
Feb 4, 2026	0.31	0.31	0.26	0.26	0.26	-18.21%	-
Feb 3, 2026	0.32	0.32	0.26	0.31	0.31	-2.49%	-
Feb 2, 2026	0.34	0.34	0.32	0.32	0.32	-6.14%	-
Jan 30, 2026	0.37	0.37	0.34	0.34	0.34	-8.31%	-
Jan 29, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Jan 28, 2026	0.38	0.38	0.37	0.37	0.37	-1.84%	-
Jan 27, 2026	0.38	0.38	0.38	0.38	0.38	-	-
Jan 26, 2026	0.39	0.39	0.38	0.38	0.38	-2.31%	-
Jan 23, 2026	0.39	0.39	0.39	0.39	0.39	1.04%	-
Jan 22, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Jan 21, 2026	0.42	0.42	0.39	0.39	0.39	-2.53%	-
Jan 20, 2026	0.41	0.41	0.40	0.40	0.40	6.76%	-
Jan 19, 2026	0.38	0.38	0.37	0.37	0.37	-	-
Jan 16, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	-
Jan 15, 2026	0.36	0.37	0.36	0.37	0.37	0.55%	-
Jan 14, 2026	0.38	0.38	0.35	0.36	0.36	-3.20%	-
Jan 13, 2026	0.38	0.39	0.38	0.38	0.38	-4.09%	-
Jan 12, 2026	0.39	0.39	0.38	0.39	0.39	-0.76%	-
Jan 9, 2026	0.42	0.42	0.39	0.39	0.39	-1.50%	-
Jan 8, 2026	0.43	0.43	0.40	0.40	0.40	-4.31%	-
Jan 7, 2026	0.42	0.42	0.42	0.42	0.42	23.30%	-
Jan 6, 2026	0.36	0.36	0.34	0.34	0.34	-11.02%	-
Jan 5, 2026	0.34	0.38	0.34	0.38	0.38	11.40%	-
Jan 2, 2026	0.30	0.34	0.30	0.34	0.34	20.00%	-
Dec 30, 2025	0.31	0.31	0.29	0.29	0.29	-8.95%	-
Dec 29, 2025	0.30	0.31	0.30	0.31	0.31	2.96%	-
Dec 23, 2025	0.30	0.30	0.29	0.30	0.30	-	-
Dec 22, 2025	0.31	0.31	0.30	0.30	0.30	-2.88%	-
Dec 19, 2025	0.30	0.31	0.30	0.31	0.31	9.82%	-
Dec 18, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 17, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	-
Dec 16, 2025	0.31	0.31	0.28	0.28	0.28	-5.08%	-
Dec 15, 2025	0.31	0.31	0.29	0.30	0.30	47.50%	-
Dec 12, 2025	0.29	0.31	0.20	0.20	0.20	-27.01%	-
Dec 11, 2025	0.24	0.27	0.24	0.27	0.27	15.61%	-
Dec 10, 2025	0.24	0.24	0.24	0.24	0.24	38.60%	-
Dec 9, 2025	0.25	0.25	0.17	0.17	0.17	-34.48%	-
Dec 8, 2025	0.26	0.26	0.26	0.26	0.26	-	-