Bayzed Health Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.64	2.64	2.53	2.57	2.57	-1.72%	4,380,600
Nov 9, 2026	2.74	2.74	2.56	2.62	2.62	-2.97%	4,815,000
Nov 6, 2026	2.72	2.75	2.68	2.70	2.70	-2.00%	2,539,200
Nov 5, 2026	2.74	2.76	2.63	2.75	2.75	3.00%	2,495,400
Nov 4, 2026	2.63	2.68	2.58	2.67	2.67	1.91%	1,341,000
Nov 3, 2026	2.65	2.68	2.53	2.62	2.62	-2.24%	4,385,400
Nov 2, 2026	2.74	2.74	2.63	2.68	2.68	-0.37%	1,706,400
Oct 30, 2026	2.65	2.70	2.64	2.69	2.69	0.19%	2,225,400
Oct 29, 2026	2.63	2.74	2.63	2.69	2.69	-0.92%	2,152,800
Oct 28, 2026	2.68	2.73	2.64	2.71	2.71	0.56%	2,302,800
Oct 27, 2026	2.68	2.75	2.63	2.70	2.70	0.19%	4,085,400
Oct 26, 2026	2.67	2.75	2.64	2.69	2.69	0.56%	1,643,400
Oct 23, 2026	2.66	2.69	2.60	2.68	2.68	-0.56%	2,169,000
Oct 22, 2026	2.71	2.77	2.57	2.69	2.69	-1.10%	3,823,800
Oct 21, 2026	2.70	2.76	2.67	2.72	2.72	1.87%	1,693,200
Oct 20, 2026	2.66	2.72	2.64	2.67	2.67	0.38%	1,133,400
Oct 16, 2026	2.74	2.74	2.66	2.66	2.66	-0.56%	970,200
Oct 15, 2026	2.76	2.77	2.62	2.68	2.68	-3.08%	2,732,400
Oct 14, 2026	2.81	2.83	2.76	2.76	2.76	-1.43%	869,400
Oct 13, 2026	2.82	2.93	2.74	2.80	2.80	-4.11%	4,087,800
Oct 12, 2026	2.92	2.94	2.86	2.92	2.92	-0.34%	716,400
Oct 9, 2026	2.94	2.99	2.93	2.93	2.93	-0.85%	774,000
Oct 8, 2026	3.01	3.01	2.92	2.96	2.96	-0.34%	1,431,600
Oct 7, 2026	3.00	3.06	2.97	2.97	2.97	-3.10%	454,200
Oct 6, 2026	3.01	3.08	3.01	3.06	3.06	0.16%	293,400
Oct 5, 2026	3.00	3.09	3.00	3.06	3.06	0.49%	481,200
Oct 2, 2026	2.98	3.12	2.91	3.04	3.04	2.01%	1,002,000
Sep 30, 2026	2.87	3.02	2.81	2.98	2.98	4.38%	3,184,800
Sep 29, 2026	2.83	2.88	2.83	2.86	2.86	1.96%	1,509,000
Sep 28, 2026	2.85	2.91	2.79	2.80	2.80	-2.44%	1,612,800
Sep 25, 2026	2.80	2.88	2.80	2.87	2.87	0.70%	205,800
Sep 24, 2026	2.87	2.88	2.81	2.85	2.85	-0.70%	1,134,000
Sep 23, 2026	2.90	2.91	2.84	2.87	2.87	-0.86%	2,240,400
Sep 22, 2026	2.95	2.97	2.83	2.90	2.90	-1.70%	2,104,800
Sep 21, 2026	3.01	3.05	2.95	2.95	2.95	-1.51%	2,059,200
Sep 18, 2026	2.90	3.00	2.90	2.99	2.99	3.10%	2,172,000
Sep 17, 2026	2.95	2.95	2.86	2.90	2.90	-1.53%	2,846,400
Sep 16, 2026	2.93	2.98	2.89	2.95	2.95	0.68%	3,693,600
Sep 15, 2026	2.86	2.94	2.83	2.93	2.93	1.39%	2,190,000
Sep 14, 2026	2.82	2.91	2.78	2.89	2.89	2.85%	1,612,200
Sep 11, 2026	2.77	2.81	2.65	2.81	2.81	0.90%	2,296,800
Sep 10, 2026	2.78	2.81	2.77	2.78	2.78	-1.42%	1,242,000
Sep 9, 2026	2.90	2.97	2.82	2.82	2.82	-2.76%	8,850,600
Sep 8, 2026	2.91	2.96	2.90	2.90	2.90	-1.02%	2,323,200
Sep 7, 2026	3.00	3.00	2.90	2.93	2.93	-1.01%	5,596,800
Sep 4, 2026	2.97	3.07	2.95	2.96	2.96	-0.34%	14,060,400
Sep 3, 2026	2.98	3.13	2.95	2.97	2.97	-1.49%	6,862,800
Sep 2, 2026	3.11	3.11	3.02	3.02	3.02	-1.47%	4,139,300
Sep 1, 2026	3.27	3.27	3.02	3.06	3.06	-6.42%	8,487,600
Aug 31, 2026	3.30	3.36	3.18	3.27	3.27	0.62%	13,771,200