Beeline Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.45	2.49	2.23	2.30	2.30	-7.63%	729,608
Mar 19, 2026	2.51	2.52	2.37	2.49	2.49	-3.11%	688,740
Mar 18, 2026	2.72	2.74	2.55	2.57	2.57	-6.20%	790,120
Mar 17, 2026	2.90	2.93	2.72	2.74	2.74	-3.18%	639,091
Mar 16, 2026	2.98	3.20	2.83	2.83	2.83	-5.67%	603,049
Mar 13, 2026	3.03	3.17	2.94	3.00	3.00	-0.66%	660,186
Mar 12, 2026	3.08	3.22	3.02	3.02	3.02	1.00%	865,857
Mar 11, 2026	2.94	3.10	2.77	2.99	2.99	0.34%	829,487
Mar 10, 2026	2.94	3.23	2.94	2.98	2.98	1.36%	954,681
Mar 9, 2026	2.73	2.95	2.68	2.94	2.94	7.69%	545,368
Mar 6, 2026	2.72	2.76	2.54	2.73	2.73	-1.44%	1,125,573
Mar 5, 2026	2.81	2.89	2.72	2.77	2.77	-0.72%	308,827
Mar 4, 2026	2.88	2.90	2.78	2.79	2.79	-1.06%	309,649
Mar 3, 2026	2.82	2.91	2.71	2.82	2.82	-4.73%	413,561
Mar 2, 2026	2.74	2.97	2.70	2.96	2.96	5.71%	490,321
Feb 27, 2026	2.98	3.05	2.78	2.80	2.80	-7.89%	970,434
Feb 26, 2026	2.90	3.10	2.85	3.04	3.04	6.67%	669,664
Feb 25, 2026	2.83	2.96	2.80	2.85	2.85	-0.35%	465,927
Feb 24, 2026	2.72	2.96	2.60	2.86	2.86	5.93%	543,892
Feb 23, 2026	2.79	2.82	2.61	2.70	2.70	-3.23%	687,257
Feb 20, 2026	2.92	3.17	2.79	2.79	2.79	-2.79%	546,223
Feb 19, 2026	2.82	2.93	2.73	2.87	2.87	1.06%	288,491
Feb 18, 2026	2.73	2.91	2.72	2.84	2.84	4.03%	317,768
Feb 17, 2026	2.95	3.01	2.70	2.73	2.73	-9.90%	739,248
Feb 13, 2026	3.01	3.08	2.83	3.03	3.03	2.36%	649,444
Feb 12, 2026	2.93	3.08	2.88	2.96	2.96	3.86%	612,493
Feb 11, 2026	3.02	3.03	2.53	2.85	2.85	-5.63%	1,991,761
Feb 10, 2026	3.13	3.21	2.93	3.02	3.02	-3.51%	708,119
Feb 9, 2026	3.30	3.35	3.10	3.13	3.13	-5.15%	436,117
Feb 6, 2026	3.15	3.35	3.13	3.30	3.30	8.55%	607,343
Feb 5, 2026	3.50	3.54	3.00	3.04	3.04	-15.32%	1,025,993
Feb 4, 2026	3.46	3.65	3.24	3.59	3.59	2.87%	795,397
Feb 3, 2026	3.30	3.73	3.23	3.49	3.49	7.38%	1,456,124
Feb 2, 2026	2.97	3.27	2.97	3.25	3.25	7.26%	945,406
Jan 30, 2026	3.25	3.40	2.95	3.03	3.03	-8.46%	973,013
Jan 29, 2026	3.32	3.46	3.10	3.31	3.31	-0.30%	807,847
Jan 28, 2026	3.59	3.63	3.22	3.32	3.32	-7.26%	731,861
Jan 27, 2026	3.42	3.64	3.35	3.58	3.58	5.60%	685,979
Jan 26, 2026	3.55	3.55	3.15	3.39	3.39	-3.42%	1,204,109
Jan 23, 2026	3.36	3.56	3.23	3.51	3.51	5.41%	1,298,417
Jan 22, 2026	3.20	3.66	3.20	3.33	3.33	4.72%	1,344,335
Jan 21, 2026	3.10	3.40	3.00	3.18	3.18	1.92%	2,484,480
Jan 20, 2026	2.91	3.50	2.61	3.12	3.12	1.63%	5,052,038
Jan 16, 2026	2.82	3.13	2.54	3.07	3.07	11.23%	2,056,301
Jan 15, 2026	2.41	2.88	2.38	2.76	2.76	17.95%	1,650,236
Jan 14, 2026	2.30	2.45	2.22	2.34	2.34	3.08%	838,596
Jan 13, 2026	2.25	2.39	2.21	2.27	2.27	2.71%	837,570
Jan 12, 2026	2.02	2.27	1.99	2.21	2.21	7.80%	897,173
Jan 9, 2026	2.12	2.33	1.99	2.05	2.05	16.81%	2,858,473
Jan 8, 2026	1.84	1.86	1.75	1.76	1.76	-4.10%	867,186