Beeline Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	1.25	1.28	1.16	1.18	1.18	-4.07%	472,114
May 21, 2026	1.17	1.28	1.16	1.23	1.23	6.03%	640,367
May 20, 2026	1.14	1.24	1.12	1.16	1.16	13.73%	1,082,262
May 19, 2026	1.05	1.07	0.98	1.02	1.02	-1.92%	670,541
May 18, 2026	0.94	1.07	0.85	1.04	1.04	-3.70%	2,244,577
May 15, 2026	1.74	1.74	1.07	1.08	1.08	-38.29%	3,243,256
May 14, 2026	1.76	1.82	1.71	1.75	1.75	-	517,141
May 13, 2026	1.82	1.85	1.75	1.75	1.75	-2.78%	321,019
May 12, 2026	1.87	1.89	1.77	1.80	1.80	-5.26%	298,397
May 11, 2026	1.95	1.95	1.87	1.90	1.90	-1.04%	412,201
May 8, 2026	2.02	2.02	1.90	1.92	1.92	-0.52%	298,300
May 7, 2026	2.09	2.12	1.90	1.93	1.93	-8.53%	934,358
May 6, 2026	2.12	2.20	2.09	2.11	2.11	1.93%	878,887
May 5, 2026	2.02	2.19	2.00	2.07	2.07	2.48%	868,992
May 4, 2026	1.93	2.10	1.93	2.02	2.02	4.66%	1,016,338
May 1, 2026	1.76	1.96	1.76	1.93	1.93	9.04%	358,918
Apr 30, 2026	1.80	1.81	1.73	1.77	1.77	-	651,296
Apr 29, 2026	1.83	1.87	1.75	1.77	1.77	-2.75%	620,815
Apr 28, 2026	1.88	1.91	1.75	1.82	1.82	-3.19%	1,118,389
Apr 27, 2026	2.02	2.02	1.87	1.88	1.88	-8.29%	918,606
Apr 24, 2026	2.02	2.12	1.82	2.05	2.05	4.59%	1,288,858
Apr 23, 2026	2.16	2.16	1.92	1.96	1.96	-8.41%	981,103
Apr 22, 2026	2.26	2.30	2.07	2.14	2.14	-3.17%	761,011
Apr 21, 2026	2.22	2.37	2.16	2.21	2.21	0.91%	858,325
Apr 20, 2026	2.34	2.36	2.18	2.19	2.19	-7.98%	682,184
Apr 17, 2026	2.32	2.47	2.32	2.38	2.38	2.15%	812,266
Apr 16, 2026	2.42	2.47	2.30	2.33	2.33	-2.92%	732,805
Apr 15, 2026	2.35	2.55	2.33	2.40	2.40	0.84%	1,077,896
Apr 14, 2026	2.32	2.49	2.32	2.38	2.38	3.93%	666,642
Apr 13, 2026	2.21	2.35	2.21	2.29	2.29	2.23%	267,565
Apr 10, 2026	2.32	2.35	2.21	2.24	2.24	-2.18%	174,505
Apr 9, 2026	2.26	2.34	2.24	2.29	2.29	-0.87%	269,541
Apr 8, 2026	2.25	2.37	2.23	2.31	2.31	7.94%	470,268
Apr 7, 2026	2.19	2.19	2.09	2.14	2.14	-4.46%	435,600
Apr 6, 2026	2.20	2.34	2.17	2.24	2.24	2.28%	207,127
Apr 2, 2026	2.17	2.25	2.07	2.19	2.19	-0.90%	513,991
Apr 1, 2026	2.35	2.39	2.19	2.21	2.21	-5.96%	779,472
Mar 31, 2026	2.23	2.44	2.12	2.35	2.35	11.37%	1,221,848
Mar 30, 2026	2.20	2.30	2.11	2.11	2.11	-1.86%	448,936
Mar 27, 2026	2.19	2.22	2.05	2.15	2.15	-2.27%	597,268
Mar 26, 2026	2.33	2.41	2.15	2.20	2.20	-7.17%	384,809
Mar 25, 2026	2.29	2.46	2.25	2.37	2.37	6.76%	465,415
Mar 24, 2026	2.30	2.33	2.17	2.22	2.22	-5.13%	486,210
Mar 23, 2026	2.35	2.44	2.28	2.34	2.34	1.74%	515,568
Mar 20, 2026	2.45	2.49	2.23	2.30	2.30	-7.63%	731,993
Mar 19, 2026	2.51	2.52	2.37	2.49	2.49	-3.11%	689,995
Mar 18, 2026	2.72	2.74	2.55	2.57	2.57	-6.20%	801,305
Mar 17, 2026	2.90	2.93	2.72	2.74	2.74	-3.18%	645,338
Mar 16, 2026	2.98	3.20	2.83	2.83	2.83	-5.67%	620,136
Mar 13, 2026	3.03	3.17	2.94	3.00	3.00	-0.66%	669,693