My Beat AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.69	0.69	0.58	0.64	0.64	-7.89%	56,363
May 25, 2026	0.51	0.78	0.51	0.70	0.70	37.20%	667,535
May 22, 2026	0.54	0.54	0.41	0.51	0.51	-5.58%	194,468
May 21, 2026	0.48	0.54	0.48	0.54	0.54	-1.47%	18,788
May 20, 2026	0.40	0.59	0.40	0.55	0.55	0.18%	4,223
May 19, 2026	0.61	0.64	0.47	0.55	0.55	-4.05%	154,258
May 18, 2026	0.52	0.59	0.52	0.57	0.57	-11.25%	12,184
May 15, 2026	0.55	0.64	0.55	0.64	0.64	-0.78%	3,614
May 13, 2026	0.65	0.65	0.65	0.65	0.65	24.04%	600
May 12, 2026	0.52	0.63	0.52	0.52	0.52	-0.19%	13,444
May 11, 2026	0.62	0.62	0.50	0.52	0.52	-19.85%	56,943
May 8, 2026	0.55	0.74	0.55	0.65	0.65	2.20%	37,580
May 7, 2026	0.64	0.64	0.55	0.64	0.64	-1.85%	15,146
May 6, 2026	0.65	0.65	0.65	0.65	0.65	-0.31%	15,240
May 5, 2026	0.65	0.74	0.65	0.65	0.65	2.04%	58,235
May 4, 2026	0.60	0.74	0.58	0.64	0.64	5.81%	53,962
Apr 30, 2026	0.66	0.75	0.60	0.60	0.60	-1.63%	32,177
Apr 29, 2026	0.79	0.79	0.60	0.61	0.61	-22.82%	51,436
Apr 28, 2026	0.77	0.87	0.63	0.79	0.79	3.26%	21,479
Apr 27, 2026	0.70	0.77	0.61	0.77	0.77	7.41%	41,402
Apr 24, 2026	0.80	0.80	0.66	0.72	0.72	-16.47%	80,328
Apr 23, 2026	0.82	0.86	0.75	0.86	0.86	-2.06%	65,383
Apr 22, 2026	0.93	0.93	0.78	0.87	0.87	0.23%	34,727
Apr 21, 2026	0.91	1.02	0.82	0.87	0.87	-8.98%	435,458
Apr 20, 2026	0.95	1.01	0.73	0.96	0.96	1.05%	433,820
Apr 17, 2026	0.73	1.20	0.73	0.95	0.95	41.07%	730,393
Apr 16, 2026	0.87	0.87	0.67	0.67	0.67	-23.29%	343,185
Apr 15, 2026	0.80	0.93	0.77	0.88	0.88	-7.01%	271,954
Apr 14, 2026	0.98	1.20	0.85	0.94	0.94	-3.78%	806,059
Apr 13, 2026	0.70	1.20	0.70	0.98	0.98	39.86%	2,060,281
Apr 10, 2026	0.20	0.85	0.20	0.70	0.70	112.44%	1,132,897
Apr 9, 2026	0.21	0.33	0.21	0.33	0.33	0.30%	94,702
Apr 8, 2026	0.31	0.33	0.27	0.33	0.33	6.66%	57,678
Apr 1, 2026	0.37	0.37	0.29	0.31	0.31	-5.23%	217,296
Mar 31, 2026	0.33	0.33	0.33	0.33	0.33	-	384
Mar 30, 2026	0.33	0.33	0.33	0.33	0.33	-0.31%	40
Mar 27, 2026	0.33	0.33	0.33	0.33	0.33	-13.53%	153
Mar 25, 2026	0.33	0.38	0.33	0.38	0.38	15.29%	8,075
Mar 24, 2026	0.38	0.38	0.33	0.33	0.33	-14.84%	16,179
Mar 19, 2026	0.39	0.39	0.38	0.38	0.38	2.40%	498
Mar 17, 2026	0.32	0.40	0.31	0.38	0.38	19.43%	126,643
Mar 16, 2026	0.35	0.35	0.31	0.31	0.31	-23.97%	94,124
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	-0.24%	1,120
Mar 12, 2026	0.33	0.41	0.33	0.41	0.41	24.32%	27,554
Mar 11, 2026	0.39	0.39	0.32	0.33	0.33	1.83%	9,408
Mar 10, 2026	0.31	0.39	0.31	0.33	0.33	-15.94%	11,298
Mar 9, 2026	0.31	0.40	0.30	0.39	0.39	11.14%	20,786
Mar 6, 2026	0.40	0.40	0.30	0.35	0.35	19.05%	36,564
Mar 5, 2026	0.28	0.40	0.28	0.29	0.29	-22.63%	11,960
Mar 4, 2026	0.28	0.40	0.28	0.38	0.38	-4.52%	73,587