Beeline Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	1.93	2.10	1.93	2.02	2.02	4.66%	1,015,414
May 1, 2026	1.76	1.96	1.76	1.93	1.93	9.04%	358,847
Apr 30, 2026	1.80	1.81	1.73	1.77	1.77	-	648,926
Apr 29, 2026	1.83	1.87	1.75	1.77	1.77	-2.75%	620,639
Apr 28, 2026	1.88	1.91	1.75	1.82	1.82	-3.19%	1,117,189
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
Mar 12, 2026	3.08	3.22	3.02	3.02	3.02	1.00%	873,711
Mar 11, 2026	2.94	3.10	2.77	2.99	2.99	0.34%	830,759
Mar 10, 2026	2.94	3.23	2.94	2.98	2.98	1.36%	990,224
Mar 9, 2026	2.73	2.95	2.68	2.94	2.94	7.69%	553,660
Mar 6, 2026	2.72	2.76	2.54	2.73	2.73	-1.44%	1,126,473
Mar 5, 2026	2.81	2.89	2.72	2.77	2.77	-0.72%	309,027
Mar 4, 2026	2.88	2.90	2.78	2.79	2.79	-1.06%	309,739
Mar 3, 2026	2.82	2.91	2.71	2.82	2.82	-4.73%	414,061
Mar 2, 2026	2.74	2.97	2.70	2.96	2.96	5.71%	492,062
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