Beingmate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	5.08	5.22	5.03	5.21	5.21	0.77%	21,989,913
Mar 26, 2026	5.29	5.30	5.16	5.17	5.17	-2.64%	29,434,703
Mar 25, 2026	5.26	5.34	5.24	5.31	5.31	0.38%	32,463,040
Mar 24, 2026	5.38	5.38	5.19	5.29	5.29	1.34%	30,259,841
Mar 23, 2026	5.66	5.70	5.20	5.22	5.22	-9.69%	57,182,900
Mar 20, 2026	5.75	5.94	5.65	5.78	5.78	-1.87%	60,417,330
Mar 19, 2026	6.07	6.18	5.87	5.89	5.89	2.97%	92,020,360
Mar 18, 2026	5.72	5.72	5.66	5.72	5.72	0.70%	13,999,200
Mar 17, 2026	5.77	5.78	5.68	5.68	5.68	-1.56%	16,679,530
Mar 16, 2026	5.68	5.78	5.68	5.77	5.77	0.87%	17,306,550
Mar 13, 2026	5.68	5.73	5.65	5.72	5.72	0.35%	20,177,210
Mar 12, 2026	5.83	5.84	5.68	5.70	5.70	-2.23%	35,437,540
Mar 11, 2026	5.87	5.89	5.82	5.83	5.83	-1.02%	25,910,590
Mar 10, 2026	5.87	5.91	5.86	5.89	5.89	0.51%	25,973,600
Mar 9, 2026	5.97	6.04	5.82	5.86	5.86	-3.78%	57,711,500
Mar 6, 2026	5.91	6.11	5.85	6.09	6.09	2.18%	57,477,545
Mar 5, 2026	6.07	6.11	5.93	5.96	5.96	-1.65%	66,632,730
Mar 4, 2026	6.22	6.33	5.92	6.06	6.06	-3.81%	93,027,590
Mar 3, 2026	6.25	6.42	6.18	6.30	6.30	0.32%	100,420,000
Mar 2, 2026	6.17	6.35	6.17	6.28	6.28	0.80%	71,174,740
Feb 27, 2026	6.13	6.23	6.10	6.23	6.23	1.63%	53,987,730
Feb 26, 2026	6.18	6.20	6.12	6.13	6.13	-0.65%	24,073,310
Feb 25, 2026	6.11	6.20	6.10	6.17	6.17	0.49%	30,173,950
Feb 24, 2026	6.07	6.14	6.05	6.14	6.14	1.49%	24,165,940
Feb 13, 2026	6.08	6.11	6.05	6.05	6.05	-0.17%	15,220,440
Feb 12, 2026	6.09	6.11	6.06	6.06	6.06	-0.49%	19,265,710
Feb 11, 2026	6.11	6.12	6.09	6.09	6.09	-0.49%	14,920,840
Feb 10, 2026	6.14	6.15	6.11	6.12	6.12	-0.49%	17,810,890
Feb 9, 2026	6.14	6.16	6.12	6.15	6.15	-0.16%	23,299,860
Feb 6, 2026	6.21	6.23	6.12	6.16	6.16	-0.16%	27,078,670
Feb 5, 2026	6.15	6.23	6.13	6.17	6.17	0.16%	31,129,870
Feb 4, 2026	6.12	6.17	6.11	6.16	6.16	0.65%	22,221,460
Feb 3, 2026	6.09	6.14	6.08	6.12	6.12	0.66%	18,877,620
Feb 2, 2026	6.09	6.14	6.07	6.08	6.08	-0.49%	20,357,950
Jan 30, 2026	6.17	6.19	6.11	6.11	6.11	-1.29%	25,004,510
Jan 29, 2026	6.14	6.19	6.10	6.19	6.19	0.49%	26,694,366
Jan 28, 2026	6.11	6.19	6.11	6.16	6.16	0.16%	20,038,380
Jan 27, 2026	6.16	6.19	6.09	6.15	6.15	-0.49%	26,973,240
Jan 26, 2026	6.24	6.26	6.16	6.18	6.18	-0.96%	33,787,700
Jan 23, 2026	6.24	6.24	6.20	6.24	6.24	0.32%	28,613,240
Jan 22, 2026	6.21	6.22	6.18	6.22	6.22	-	29,285,820
Jan 21, 2026	6.28	6.32	6.20	6.22	6.22	-1.89%	52,678,540
Jan 20, 2026	6.33	6.41	6.29	6.34	6.34	-2.46%	67,949,890
Jan 19, 2026	6.30	6.54	6.23	6.50	6.50	2.69%	95,951,790
Jan 16, 2026	6.27	6.33	6.21	6.33	6.33	1.44%	64,268,540
Jan 15, 2026	6.31	6.35	6.21	6.24	6.24	-1.11%	46,079,510
Jan 14, 2026	6.16	6.35	6.14	6.31	6.31	2.44%	103,336,100
Jan 13, 2026	6.26	6.27	6.14	6.16	6.16	-1.75%	52,411,540
Jan 12, 2026	6.18	6.27	6.16	6.27	6.27	1.29%	64,606,170
Jan 9, 2026	6.14	6.19	6.14	6.19	6.19	0.49%	34,972,100