Beewize Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.33	0.33	0.31	0.31	0.31	-4.57%	6,954
Sep 25, 2025	0.33	0.36	0.33	0.33	0.33	-1.20%	67,967
Sep 24, 2025	0.35	0.35	0.33	0.33	0.33	-5.95%	50,126
Sep 23, 2025	0.35	0.35	0.35	0.35	0.35	-	11,288
Sep 22, 2025	0.35	0.35	0.35	0.35	0.35	-2.49%	53
Sep 19, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Sep 18, 2025	0.35	0.37	0.35	0.36	0.36	2.26%	28,870
Sep 17, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Sep 16, 2025	0.35	0.38	0.35	0.35	0.35	1.43%	78,614
Sep 15, 2025	0.36	0.38	0.35	0.35	0.35	-3.59%	47,464
Sep 12, 2025	0.36	0.36	0.36	0.36	0.36	0.28%	6,620
Sep 11, 2025	0.37	0.38	0.35	0.36	0.36	-4.75%	122,428
Sep 10, 2025	0.40	0.40	0.38	0.38	0.38	-5.72%	25,125
Sep 9, 2025	0.40	0.42	0.40	0.40	0.40	1.52%	18,952
Sep 8, 2025	0.39	0.41	0.39	0.40	0.40	1.54%	18,903
Sep 5, 2025	0.40	0.42	0.39	0.39	0.39	-0.76%	25,473
Sep 4, 2025	0.39	0.39	0.39	0.39	0.39	0.77%	6,362
Sep 3, 2025	0.40	0.40	0.39	0.39	0.39	-3.23%	42,488
Sep 2, 2025	0.42	0.42	0.40	0.40	0.40	-1.71%	60,637
Sep 1, 2025	0.41	0.41	0.41	0.41	0.41	0.74%	8,996
Aug 29, 2025	0.41	0.41	0.41	0.41	0.41	-0.73%	2,500
Aug 28, 2025	0.41	0.41	0.41	0.41	0.41	0.74%	1,400
Aug 27, 2025	0.41	0.41	0.41	0.41	0.41	-0.97%	40
Aug 26, 2025	0.41	0.43	0.41	0.41	0.41	0.98%	23,557
Aug 25, 2025	0.41	0.43	0.41	0.41	0.41	-0.73%	34,771
Aug 22, 2025	0.41	0.41	0.41	0.41	0.41	-1.44%	2,500
Aug 21, 2025	0.41	0.43	0.41	0.42	0.42	0.97%	38,726
Aug 20, 2025	0.42	0.42	0.41	0.41	0.41	-0.72%	6,110
Aug 19, 2025	0.43	0.43	0.42	0.42	0.42	-1.19%	3,445
Aug 18, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 14, 2025	0.43	0.43	0.42	0.42	0.42	-0.94%	6,450
Aug 13, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Aug 12, 2025	0.41	0.43	0.41	0.42	0.42	2.17%	14,397
Aug 11, 2025	0.42	0.42	0.42	0.42	0.42	-0.72%	2,250
Aug 8, 2025	0.43	0.43	0.42	0.42	0.42	0.97%	3,566
Aug 7, 2025	0.41	0.41	0.41	0.41	0.41	0.98%	2,000
Aug 6, 2025	0.42	0.42	0.41	0.41	0.41	-3.76%	2,948
Aug 5, 2025	0.42	0.43	0.42	0.43	0.43	2.16%	398
Aug 4, 2025	0.41	0.43	0.41	0.42	0.42	1.96%	12,998
Aug 1, 2025	0.41	0.41	0.41	0.41	0.41	-1.21%	3,356
Jul 31, 2025	0.41	0.41	0.41	0.41	0.41	-1.66%	2,000
Jul 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.64%	250
Jul 29, 2025	0.43	0.43	0.43	0.43	0.43	0.94%	250
Jul 28, 2025	0.41	0.44	0.39	0.42	0.42	1.44%	61,368
Jul 25, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jul 24, 2025	0.42	0.44	0.39	0.42	0.42	-	49,485
Jul 23, 2025	0.43	0.43	0.42	0.42	0.42	-3.46%	4,030
Jul 22, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 21, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 18, 2025	0.43	0.43	0.43	0.43	0.43	-	-