Beeline Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	2.32	2.49	2.32	2.38	2.38	3.93%	665,303
Apr 13, 2026	2.21	2.35	2.21	2.29	2.29	2.23%	264,318
Apr 10, 2026	2.32	2.35	2.21	2.24	2.24	-2.18%	174,494
Apr 9, 2026	2.26	2.34	2.24	2.29	2.29	-0.87%	269,539
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%	433,492
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%	511,935
Apr 1, 2026	2.35	2.39	2.19	2.21	2.21	-5.96%	774,687
Mar 31, 2026	2.23	2.44	2.12	2.35	2.35	11.37%	1,220,002
Mar 30, 2026	2.20	2.30	2.11	2.11	2.11	-1.86%	415,477
Mar 27, 2026	2.19	2.22	2.05	2.15	2.15	-2.27%	594,634
Mar 26, 2026	2.33	2.41	2.15	2.20	2.20	-7.17%	382,184
Mar 25, 2026	2.29	2.46	2.25	2.37	2.37	6.76%	465,389
Mar 24, 2026	2.30	2.33	2.17	2.22	2.22	-5.13%	484,131
Mar 23, 2026	2.35	2.44	2.28	2.34	2.34	1.74%	515,551
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