5 DAY PERFORMANCE
-6.04%
1 MONTH PERFORMANCE
+11.04%
3 MONTH PERFORMANCE
-37.59%
6 MONTH PERFORMANCE
-25.65%
YEAR-TO-DATE PERFORMANCE
+14.00%
1 YEAR PERFORMANCE
-37.36%
Beam Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $1.78 | $1.72 (-3.65%) | $1.78 | $1.67 | 295.35 K | |
| 01/28/2026 | $1.88 | $1.78 (-5.32%) | $1.88 | $1.74 | 651.42 K | $31.49 M |
| 01/27/2026 | $1.84 | $1.88 (2.17%) | $1.95 | $1.82 | 823.05 K | $33.26 M |
| 01/26/2026 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.71 | 536.20 K | $30.78 M |
| 01/23/2026 | $1.84 | $1.82 (-1.09%) | $1.88 | $1.79 | 588.35 K | $32.20 M |
| 01/22/2026 | $1.85 | $1.85 (0%) | $1.91 | $1.82 | 885.30 K | $32.73 M |
| 01/21/2026 | $1.77 | $1.88 (6.21%) | $1.91 | $1.76 | 1.82 M | $33.26 M |
| 01/20/2026 | $1.69 | $1.72 (1.78%) | $1.81 | $1.62 | 1.02 M | $30.43 M |
| 01/16/2026 | $1.62 | $1.72 (6.17%) | $1.82 | $1.60 | 1.49 M | $30.43 M |
| 01/15/2026 | $1.77 | $1.65 (-6.78%) | $1.80 | $1.58 | 3.37 M | $29.19 M |
| 01/14/2026 | $2.20 | $1.87 (-15%) | $2.31 | $1.80 | 58.57 M | $33.08 M |
| 01/13/2026 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.71 | 141.51 K | $31.31 M |
| 01/12/2026 | $1.65 | $1.78 (7.88%) | $1.80 | $1.62 | 315.50 K | $31.49 M |
| 01/09/2026 | $1.75 | $1.65 (-5.71%) | $1.76 | $1.65 | 123.64 K | $29.19 M |
| 01/08/2026 | $1.67 | $1.73 (3.59%) | $1.78 | $1.67 | 254.14 K | $30.61 M |
| 01/07/2026 | $1.69 | $1.67 (-1.18%) | $1.73 | $1.65 | 116.40 K | $29.55 M |
| 01/06/2026 | $1.67 | $1.70 (1.8%) | $1.72 | $1.62 | 117.90 K | $30.08 M |
| 01/05/2026 | $1.66 | $1.67 (0.6%) | $1.72 | $1.64 | 125.90 K | $29.55 M |
| 01/02/2026 | $1.50 | $1.62 (8%) | $1.63 | $1.50 | 183.54 K | $28.66 M |
| 12/31/2025 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.47 | 359.36 K | $26.54 M |
| 12/30/2025 | $1.55 | $1.52 (-1.94%) | $1.59 | $1.49 | 383.56 K | $26.89 M |
| 12/29/2025 | $1.62 | $1.54 (-4.94%) | $1.65 | $1.53 | 341.70 K | $27.25 M |
| 12/26/2025 | $1.69 | $1.65 (-2.37%) | $1.70 | $1.61 | 280.40 K | $29.19 M |
| 12/24/2025 | $1.68 | $1.69 (0.6%) | $1.72 | $1.66 | 107.85 K | $29.90 M |
| 12/23/2025 | $1.72 | $1.67 (-2.91%) | $1.72 | $1.65 | 130.29 K | $29.55 M |
| 12/22/2025 | $1.66 | $1.74 (4.82%) | $1.76 | $1.64 | 226.19 K | $30.78 M |
| 12/19/2025 | $1.60 | $1.64 (2.5%) | $1.68 | $1.59 | 138.53 K | $29.01 M |
| 12/18/2025 | $1.64 | $1.60 (-2.44%) | $1.69 | $1.60 | 127.92 K | $28.31 M |
| 12/17/2025 | $1.68 | $1.58 (-5.95%) | $1.77 | $1.57 | 285.02 K | $27.95 M |
| 12/16/2025 | $1.70 | $1.71 (0.59%) | $1.73 | $1.67 | 140.41 K | $30.25 M |
| 12/15/2025 | $1.83 | $1.70 (-7.1%) | $1.84 | $1.70 | 153.91 K | $30.08 M |
| 12/12/2025 | $1.97 | $1.82 (-7.61%) | $2.00 | $1.81 | 225.00 K | $32.20 M |
| 12/11/2025 | $1.88 | $1.97 (4.79%) | $1.99 | $1.84 | 285.92 K | $34.85 M |
| 12/10/2025 | $1.90 | $1.90 (0%) | $1.93 | $1.83 | 207.12 K | $33.61 M |
| 12/09/2025 | $1.82 | $1.92 (5.49%) | $1.94 | $1.82 | 153.35 K | $33.97 M |
| 12/08/2025 | $1.90 | $1.84 (-3.16%) | $1.93 | $1.81 | 203.70 K | $32.55 M |
| 12/05/2025 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.86 | 159.00 K | $33.61 M |
| 12/04/2025 | $1.95 | $1.98 (1.54%) | $2.01 | $1.86 | 323.00 K | $35.03 M |
| 12/03/2025 | $1.86 | $1.94 (4.3%) | $1.95 | $1.81 | 132.05 K | $34.32 M |
| 12/02/2025 | $1.80 | $1.83 (1.67%) | $1.88 | $1.78 | 172.93 K | $32.38 M |
| 12/01/2025 | $1.85 | $1.78 (-3.78%) | $1.87 | $1.78 | 105.50 K | $31.49 M |
| 11/28/2025 | $1.85 | $1.89 (2.16%) | $1.89 | $1.83 | 145.00 K | $33.44 M |
| 11/26/2025 | $1.67 | $1.81 (8.38%) | $1.82 | $1.65 | 185.63 K | $32.02 M |
| 11/25/2025 | $1.75 | $1.68 (-4%) | $1.76 | $1.65 | 246.70 K | $29.72 M |
| 11/24/2025 | $1.71 | $1.73 (1.17%) | $1.76 | $1.70 | 220.32 K | $30.61 M |
| 11/21/2025 | $1.70 | $1.72 (1.18%) | $1.74 | $1.64 | 237.17 K | $30.43 M |
| 11/20/2025 | $1.84 | $1.69 (-8.15%) | $1.90 | $1.68 | 276.44 K | $29.90 M |
| 11/19/2025 | $1.80 | $1.79 (-0.56%) | $1.89 | $1.78 | 175.74 K | $31.67 M |
| 11/18/2025 | $1.79 | $1.81 (1.12%) | $1.87 | $1.77 | 192.98 K | $32.02 M |
| 11/17/2025 | $1.65 | $1.83 (10.91%) | $1.90 | $1.61 | 468.10 K | $32.38 M |
| 11/14/2025 | $1.76 | $1.82 (3.41%) | $1.86 | $1.69 | 583.12 K | $32.20 M |
| 11/13/2025 | $1.88 | $1.81 (-3.72%) | $1.90 | $1.80 | 400.10 K | $32.02 M |
| 11/12/2025 | $2.23 | $1.86 (-16.59%) | $2.25 | $1.72 | 6.16 M | $32.91 M |
| 11/11/2025 | $2.31 | $2.14 (-7.36%) | $2.33 | $2.05 | 288.22 K | $37.86 M |
| 11/10/2025 | $2.35 | $2.31 (-1.7%) | $2.40 | $2.26 | 202.60 K | $35.80 M |
| 11/07/2025 | $2.19 | $2.28 (4.11%) | $2.29 | $2.10 | 158.30 K | $35.34 M |
| 11/06/2025 | $2.33 | $2.22 (-4.72%) | $2.36 | $2.20 | 180.02 K | $34.41 M |
| 11/05/2025 | $2.25 | $2.33 (3.56%) | $2.35 | $2.22 | 167.54 K | $36.11 M |
| 11/04/2025 | $2.42 | $2.26 (-6.61%) | $2.46 | $2.24 | 314.13 K | $35.03 M |
| 11/03/2025 | $2.58 | $2.46 (-4.65%) | $2.59 | $2.44 | 246.80 K | $38.13 M |
| 10/31/2025 | $2.62 | $2.60 (-0.76%) | $2.69 | $2.51 | 310.00 K | $40.30 M |
| 10/30/2025 | $2.67 | $2.58 (-3.37%) | $2.74 | $2.57 | 190.76 K | $39.99 M |
| 10/29/2025 | $2.85 | $2.74 (-3.86%) | $2.90 | $2.59 | 794.63 K | $42.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
