5 DAY PERFORMANCE
-9.28%
1 MONTH PERFORMANCE
-4.86%
3 MONTH PERFORMANCE
+5.71%
6 MONTH PERFORMANCE
-33.71%
YEAR-TO-DATE PERFORMANCE
-28.46%
1 YEAR PERFORMANCE
+120.00%
Beamr Imaging Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.73 | $3.54 (-5.09%) | $3.77 | $3.51 | 286,716 | $52.45 M |
| 01/13/2025 | $4.14 | $3.64 (-12.08%) | $4.14 | $3.51 | 365,352 | $53.93 M |
| 01/10/2025 | $4.07 | $3.88 (-4.67%) | $4.15 | $3.80 | 199,235 | $57.48 M |
| 01/08/2025 | $4.49 | $4.07 (-9.35%) | $4.49 | $4.00 | 416,892 | $60.30 M |
| 01/07/2025 | $4.76 | $4.56 (-4.2%) | $4.87 | $4.39 | 462,845 | $67.56 M |
| 01/06/2025 | $5.19 | $4.65 (-10.4%) | $5.20 | $4.53 | 849,012 | $68.89 M |
| 01/03/2025 | $4.60 | $5.14 (11.74%) | $5.44 | $4.60 | 797,022 | $76.15 M |
| 01/02/2025 | $4.91 | $4.75 (-3.26%) | $5.01 | $4.25 | 927,687 | $70.37 M |
| 12/31/2024 | $6.00 | $4.92 (-18%) | $6.59 | $4.72 | 2.01 M | $72.89 M |
| 12/30/2024 | $4.20 | $5.79 (37.86%) | $5.94 | $3.95 | 3.81 M | $85.78 M |
| 12/27/2024 | $3.64 | $4.07 (11.81%) | $4.27 | $3.52 | 697,200 | $60.30 M |
| 12/26/2024 | $3.64 | $3.68 (1.1%) | $3.73 | $3.32 | 272,100 | $54.52 M |
| 12/24/2024 | $3.72 | $3.49 (-6.18%) | $3.72 | $3.46 | 182,300 | $51.71 M |
| 12/23/2024 | $3.93 | $3.62 (-7.89%) | $3.96 | $3.58 | 280,044 | $53.63 M |
| 12/20/2024 | $4.01 | $4.00 (-0.25%) | $4.20 | $3.77 | 456,725 | $59.26 M |
| 12/19/2024 | $3.70 | $4.12 (11.35%) | $4.21 | $3.62 | 398,881 | $61.04 M |
| 12/18/2024 | $4.06 | $3.68 (-9.36%) | $4.12 | $3.61 | 366,100 | $54.52 M |
| 12/17/2024 | $4.37 | $4.05 (-7.32%) | $4.46 | $3.89 | 307,235 | $60.00 M |
| 12/16/2024 | $3.71 | $4.29 (15.63%) | $4.32 | $3.64 | 510,900 | $63.56 M |
| 12/13/2024 | $3.79 | $3.70 (-2.37%) | $3.85 | $3.62 | 170,911 | $54.82 M |
| 12/12/2024 | $3.95 | $3.77 (-4.56%) | $4.05 | $3.61 | 303,457 | $55.85 M |
| 12/11/2024 | $3.96 | $4.00 (1.01%) | $4.81 | $3.86 | 1.08 M | $59.26 M |
| 12/10/2024 | $4.16 | $3.82 (-8.17%) | $4.16 | $3.60 | 411,000 | $56.59 M |
| 12/09/2024 | $3.83 | $4.05 (5.74%) | $4.60 | $3.64 | 1.29 M | $60.00 M |
| 12/06/2024 | $3.38 | $3.73 (10.36%) | $3.85 | $3.30 | 699,344 | $55.26 M |
| 12/05/2024 | $3.26 | $3.33 (2.15%) | $3.42 | $3.12 | 303,767 | $49.33 M |
| 12/04/2024 | $3.06 | $3.22 (5.23%) | $3.27 | $3.06 | 243,000 | $47.70 M |
| 12/03/2024 | $3.11 | $3.06 (-1.61%) | $3.23 | $3.06 | 121,362 | $45.33 M |
| 12/02/2024 | $3.27 | $3.16 (-3.36%) | $3.30 | $3.10 | 222,318 | $46.82 M |
| 11/29/2024 | $3.05 | $3.27 (7.21%) | $3.27 | $3.01 | 173,733 | $48.45 M |
| 11/27/2024 | $2.84 | $3.05 (7.39%) | $3.06 | $2.78 | 156,015 | $45.19 M |
| 11/26/2024 | $3.04 | $2.89 (-4.93%) | $3.05 | $2.82 | 138,108 | $42.82 M |
| 11/25/2024 | $3.10 | $2.98 (-3.87%) | $3.35 | $2.96 | 296,300 | $44.15 M |
| 11/22/2024 | $2.75 | $3.02 (9.82%) | $3.05 | $2.54 | 236,041 | $44.74 M |
| 11/21/2024 | $2.62 | $2.75 (4.96%) | $2.80 | $2.59 | 160,483 | $40.74 M |
| 11/20/2024 | $2.72 | $2.66 (-2.21%) | $2.79 | $2.60 | 147,100 | $39.41 M |
| 11/19/2024 | $2.56 | $2.72 (6.25%) | $2.75 | $2.40 | 181,500 | $40.30 M |
| 11/18/2024 | $2.65 | $2.56 (-3.4%) | $2.65 | $2.47 | 244,700 | $37.93 M |
| 11/15/2024 | $2.65 | $2.61 (-1.51%) | $2.71 | $2.60 | 127,325 | $38.67 M |
| 11/14/2024 | $2.60 | $2.70 (3.85%) | $2.71 | $2.50 | 134,000 | $40.00 M |
| 11/13/2024 | $2.94 | $2.73 (-7.14%) | $2.94 | $2.57 | 253,800 | $40.45 M |
| 11/12/2024 | $2.89 | $2.86 (-1.04%) | $3.03 | $2.80 | 188,400 | $42.37 M |
| 11/11/2024 | $2.97 | $2.97 (0%) | $3.00 | $2.83 | 214,281 | $44.00 M |
| 11/08/2024 | $3.15 | $2.97 (-5.71%) | $3.15 | $2.95 | 104,502 | $44.00 M |
| 11/07/2024 | $2.92 | $3.06 (4.79%) | $3.10 | $2.92 | 162,055 | $45.33 M |
| 11/06/2024 | $3.00 | $2.93 (-2.33%) | $3.04 | $2.85 | 176,053 | $43.41 M |
| 11/05/2024 | $2.94 | $3.02 (2.72%) | $3.09 | $2.84 | 196,612 | $44.74 M |
| 11/04/2024 | $3.14 | $2.78 (-11.46%) | $3.17 | $2.77 | 318,900 | $41.19 M |
| 11/01/2024 | $3.15 | $3.10 (-1.59%) | $3.21 | $3.08 | 108,600 | $45.93 M |
| 10/31/2024 | $3.28 | $3.08 (-6.1%) | $3.28 | $3.06 | 137,300 | $45.63 M |
| 10/30/2024 | $3.30 | $3.25 (-1.52%) | $3.36 | $3.23 | 95,527 | $48.15 M |
| 10/29/2024 | $3.45 | $3.30 (-4.35%) | $3.53 | $3.23 | 177,715 | $48.89 M |
| 10/28/2024 | $3.39 | $3.40 (0.29%) | $3.50 | $3.30 | 144,062 | $50.37 M |
| 10/25/2024 | $3.14 | $3.29 (4.78%) | $3.36 | $3.14 | 224,482 | $48.74 M |
| 10/24/2024 | $3.11 | $3.14 (0.96%) | $3.21 | $3.11 | 56,200 | $46.52 M |
| 10/23/2024 | $3.12 | $3.15 (0.96%) | $3.24 | $3.05 | 175,700 | $46.67 M |
| 10/22/2024 | $3.23 | $3.19 (-1.24%) | $3.24 | $3.07 | 148,930 | $47.26 M |
| 10/21/2024 | $3.35 | $3.24 (-3.28%) | $3.38 | $3.20 | 90,275 | $48.00 M |
| 10/18/2024 | $3.25 | $3.30 (1.54%) | $3.47 | $3.25 | 136,509 | $48.89 M |
| 10/17/2024 | $3.29 | $3.29 (0%) | $3.33 | $3.25 | 66,442 | $48.74 M |
| 10/16/2024 | $3.31 | $3.30 (-0.3%) | $3.40 | $3.27 | 76,827 | $48.89 M |
| 10/15/2024 | $3.50 | $3.33 (-4.86%) | $3.50 | $3.25 | 189,327 | $49.33 M |