Being AI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.02	0.02	0.02	0.02	0.02	-	2,491
Jun 22, 2026	0.02	0.02	0.02	0.02	0.02	-	152
Jun 19, 2026	0.02	0.02	0.02	0.02	0.02	-	387
Jun 18, 2026	0.02	0.02	0.02	0.02	0.02	-	4,495
Jun 17, 2026	0.02	0.02	0.02	0.02	0.02	-10.00%	2,632
Jun 16, 2026	0.02	0.02	0.02	0.02	0.02	-	1,076
Jun 15, 2026	0.02	0.02	0.02	0.02	0.02	-	16,081
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-	212,666
Jun 11, 2026	0.02	0.02	0.02	0.02	0.02	-	165,026
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	-	100
Jun 9, 2026	0.02	0.02	0.02	0.02	0.02	-	2,243
Jun 8, 2026	0.02	0.02	0.02	0.02	0.02	-	17,835
Jun 5, 2026	0.02	0.02	0.02	0.02	0.02	-	2,550
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	-	3,191
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	-	1,510
Jun 2, 2026	0.02	0.02	0.02	0.02	0.02	-	10,871
May 29, 2026	0.02	0.02	0.02	0.02	0.02	-13.04%	41,613
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-	3,318
May 27, 2026	0.02	0.02	0.02	0.02	0.02	-	35,840
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-	67,942
May 25, 2026	0.02	0.02	0.02	0.02	0.02	-	2,588
May 22, 2026	0.02	0.02	0.02	0.02	0.02	-	17,145
May 21, 2026	0.02	0.02	0.02	0.02	0.02	-	473
May 20, 2026	0.02	0.02	0.02	0.02	0.02	-	957
May 19, 2026	0.03	0.03	0.02	0.02	0.02	-11.54%	170,566
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-7.14%	16,986
May 15, 2026	0.03	0.03	0.03	0.03	0.03	-	4,737
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-	5,874
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-	9,949
May 12, 2026	0.03	0.03	0.03	0.03	0.03	3.70%	2,139
May 11, 2026	0.03	0.03	0.03	0.03	0.03	8.00%	9,825
May 7, 2026	0.03	0.03	0.03	0.03	0.03	-	6,480
May 6, 2026	0.03	0.03	0.03	0.03	0.03	-	64,459
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-7.41%	154,323
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-	782
May 1, 2026	0.03	0.03	0.03	0.03	0.03	-	2,772
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-	2,701
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	-3.57%	30,576
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-3.45%	61,599
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-3.33%	1,811
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	7.14%	6,298
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	12.00%	46,330
Apr 21, 2026	0.03	0.03	0.03	0.03	0.03	-10.71%	66,316
Apr 20, 2026	0.03	0.03	0.03	0.03	0.03	-	2,108
Apr 17, 2026	0.03	0.03	0.03	0.03	0.03	-	832
Apr 16, 2026	0.03	0.03	0.03	0.03	0.03	-	4,318
Apr 15, 2026	0.03	0.03	0.03	0.03	0.03	-	42,386
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-	653
Apr 13, 2026	0.03	0.03	0.03	0.03	0.03	-	11,167
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-	18,626