5 DAY PERFORMANCE
+3.83%
1 MONTH PERFORMANCE
-16.67%
3 MONTH PERFORMANCE
-23.69%
6 MONTH PERFORMANCE
+26.67%
YEAR-TO-DATE PERFORMANCE
-40.06%
1 YEAR PERFORMANCE
-34.71%
Beam Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $2.89 | $2.85 (-1.38%) | $2.97 | $2.82 | 160.10 K | $44.17 M |
| 10/27/2025 | $3.05 | $2.89 (-5.25%) | $3.05 | $2.86 | 245.54 K | $44.79 M |
| 10/24/2025 | $2.95 | $3.01 (2.03%) | $3.09 | $2.91 | 413.34 K | $46.65 M |
| 10/23/2025 | $2.88 | $2.87 (-0.35%) | $2.94 | $2.79 | 245.70 K | $44.48 M |
| 10/22/2025 | $2.98 | $2.81 (-5.7%) | $3.01 | $2.67 | 576.57 K | $43.55 M |
| 10/21/2025 | $3.02 | $2.96 (-1.99%) | $3.10 | $2.92 | 243.14 K | $45.88 M |
| 10/20/2025 | $3.08 | $3.05 (-0.97%) | $3.19 | $3.01 | 317.42 K | $47.27 M |
| 10/17/2025 | $3.14 | $2.99 (-4.78%) | $3.22 | $2.85 | 433.60 K | $46.34 M |
| 10/16/2025 | $3.72 | $3.16 (-15.05%) | $3.74 | $3.07 | 826.20 K | $48.98 M |
| 10/15/2025 | $4.04 | $3.65 (-9.65%) | $4.04 | $3.45 | 1.02 M | $56.57 M |
| 10/14/2025 | $3.69 | $3.88 (5.15%) | $4.01 | $3.51 | 575.57 K | $60.14 M |
| 10/13/2025 | $3.54 | $3.74 (5.65%) | $3.79 | $3.52 | 510.32 K | $57.97 M |
| 10/10/2025 | $3.39 | $3.38 (-0.29%) | $3.74 | $3.24 | 1.12 M | $52.39 M |
| 10/09/2025 | $3.35 | $3.34 (-0.3%) | $3.42 | $3.22 | 282.12 K | $51.77 M |
| 10/08/2025 | $3.30 | $3.35 (1.52%) | $3.48 | $3.22 | 321.05 K | $51.92 M |
| 10/07/2025 | $3.47 | $3.23 (-6.92%) | $3.52 | $3.18 | 637.80 K | $50.06 M |
| 10/06/2025 | $3.01 | $3.41 (13.29%) | $3.44 | $2.93 | 1.39 M | $52.85 M |
| 10/03/2025 | $2.95 | $2.98 (1.02%) | $3.05 | $2.90 | 780.85 K | $46.19 M |
| 10/02/2025 | $2.88 | $2.91 (1.04%) | $2.94 | $2.82 | 352.42 K | $45.10 M |
| 10/01/2025 | $2.86 | $2.88 (0.7%) | $2.96 | $2.83 | 424.22 K | $44.64 M |
| 09/30/2025 | $2.66 | $2.88 (8.27%) | $2.90 | $2.64 | 1.46 M | $44.64 M |
| 09/29/2025 | $2.59 | $2.56 (-1.16%) | $2.65 | $2.47 | 349.43 K | $39.68 M |
| 09/26/2025 | $2.62 | $2.57 (-1.91%) | $2.75 | $2.56 | 252.94 K | $39.83 M |
| 09/25/2025 | $2.77 | $2.65 (-4.33%) | $2.79 | $2.61 | 341.61 K | $41.07 M |
| 09/24/2025 | $2.68 | $2.84 (5.97%) | $2.88 | $2.67 | 475.40 K | $44.02 M |
| 09/23/2025 | $2.99 | $2.62 (-12.37%) | $3.06 | $2.62 | 909.21 K | $40.61 M |
| 09/22/2025 | $2.64 | $2.92 (10.61%) | $3.01 | $2.63 | 1.42 M | $45.26 M |
| 09/19/2025 | $2.81 | $2.75 (-2.14%) | $2.89 | $2.61 | 1.57 M | $42.62 M |
| 09/18/2025 | $2.99 | $3.04 (1.67%) | $3.22 | $2.77 | 29.21 M | $47.12 M |
| 09/17/2025 | $2.52 | $2.53 (0.4%) | $2.66 | $2.52 | 247.70 K | $39.21 M |
| 09/16/2025 | $2.40 | $2.52 (5%) | $2.58 | $2.39 | 171.63 K | $39.06 M |
| 09/15/2025 | $2.39 | $2.44 (2.09%) | $2.48 | $2.29 | 237.20 K | $37.82 M |
| 09/12/2025 | $2.40 | $2.35 (-2.08%) | $2.42 | $2.22 | 227.14 K | $36.42 M |
| 09/11/2025 | $2.42 | $2.39 (-1.24%) | $2.52 | $2.38 | 170.60 K | $37.04 M |
| 09/10/2025 | $2.55 | $2.41 (-5.49%) | $2.57 | $2.39 | 202.05 K | $37.35 M |
| 09/09/2025 | $2.61 | $2.58 (-1.15%) | $2.63 | $2.50 | 76.13 K | $39.99 M |
| 09/08/2025 | $2.52 | $2.59 (2.78%) | $2.62 | $2.46 | 124.42 K | $40.14 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.
