5 DAY PERFORMANCE
+37.17%
1 MONTH PERFORMANCE
+11.51%
3 MONTH PERFORMANCE
+32.48%
6 MONTH PERFORMANCE
-4.91%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-53.59%
Beam Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $1.09 | $1.09 (-0.46%) | $1.11 | $1.07 | 83.69 K | |
| 10/08/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.06 | 310.41 K | $23.86 M |
| 10/07/2026 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 920.99 K | $23.64 M |
| 10/06/2026 | $1.13 | $1.11 (-1.77%) | $1.14 | $1.11 | 214.20 K | $24.30 M |
| 10/05/2026 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.10 | 149.10 K | $24.30 M |
| 10/02/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.12 | 335.31 K | $24.74 M |
| 10/01/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.12 | 271.09 K | $24.74 M |
| 09/30/2026 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.13 | 159.78 K | $24.74 M |
| 09/29/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.11 | 253.90 K | $24.52 M |
| 09/28/2026 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.13 | 206.97 K | $24.96 M |
| 09/25/2026 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.19 | 128.17 K | $26.05 M |
| 09/24/2026 | $1.21 | $1.21 (0%) | $1.23 | $1.19 | 154.35 K | $26.49 M |
| 09/23/2026 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.22 | 330.29 K | $26.93 M |
| 09/22/2026 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.25 | 1.23 M | $28.02 M |
| 09/21/2026 | $1.33 | $1.34 (0.75%) | $1.37 | $1.32 | 300.60 K | $29.34 M |
| 09/18/2026 | $1.36 | $1.32 (-2.94%) | $1.36 | $1.29 | 326.24 K | $28.90 M |
| 09/17/2026 | $1.36 | $1.35 (-0.74%) | $1.40 | $1.35 | 274.41 K | $29.56 M |
| 09/16/2026 | $1.37 | $1.35 (-1.46%) | $1.39 | $1.34 | 354.24 K | $29.56 M |
| 09/15/2026 | $1.40 | $1.38 (-1.43%) | $1.42 | $1.36 | 414.79 K | $30.21 M |
| 09/14/2026 | $1.42 | $1.42 (0%) | $1.46 | $1.41 | 426.09 K | $31.09 M |
| 09/11/2026 | $1.40 | $1.43 (2.14%) | $1.46 | $1.38 | 229.05 K | $31.31 M |
| 09/10/2026 | $1.37 | $1.38 (0.73%) | $1.43 | $1.36 | 357.68 K | $30.21 M |
| 09/09/2026 | $1.41 | $1.39 (-1.42%) | $1.44 | $1.38 | 256.00 K | $30.43 M |
| 09/08/2026 | $1.41 | $1.42 (0.71%) | $1.47 | $1.40 | 264.24 K | $31.09 M |
| 09/04/2026 | $1.41 | $1.41 (0%) | $1.46 | $1.41 | 355.60 K | $30.87 M |
| 09/03/2026 | $1.41 | $1.42 (0.71%) | $1.45 | $1.40 | 319.32 K | $31.09 M |
| 09/02/2026 | $1.37 | $1.40 (2.19%) | $1.42 | $1.36 | 274.32 K | $30.65 M |
| 09/01/2026 | $1.39 | $1.39 (0%) | $1.41 | $1.35 | 484.03 K | $30.43 M |
| 08/31/2026 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.41 | 664.10 K | $31.09 M |
| 08/28/2026 | $1.53 | $1.47 (-3.92%) | $1.56 | $1.43 | 701.73 K | $32.18 M |
| 08/27/2026 | $1.68 | $1.56 (-7.14%) | $1.69 | $1.53 | 1.51 M | $34.15 M |
| 08/26/2026 | $1.35 | $1.71 (26.67%) | $1.75 | $1.33 | 4.90 M | $37.44 M |
| 08/25/2026 | $1.45 | $1.36 (-6.21%) | $1.48 | $1.36 | 1.20 M | $29.77 M |
| 08/24/2026 | $1.53 | $1.43 (-6.54%) | $1.57 | $1.42 | 1.13 M | $31.31 M |
| 08/21/2026 | $1.36 | $1.57 (15.44%) | $1.64 | $1.35 | 5.55 M | $34.37 M |
| 08/20/2026 | $1.39 | $1.36 (-2.16%) | $1.45 | $1.29 | 20.92 M | $29.77 M |
| 08/19/2026 | $1.15 | $1.21 (5.22%) | $1.25 | $1.13 | 8.84 M | $26.49 M |
| 08/18/2026 | $1.15 | $1.15 (0%) | $1.17 | $1.08 | 630.90 K | $25.18 M |
| 08/17/2026 | $1.14 | $1.14 (0%) | $1.18 | $1.13 | 342.74 K | $24.96 M |
| 08/14/2026 | $1.11 | $1.13 (1.8%) | $1.15 | $1.08 | 340.31 K | $23.13 M |
| 08/13/2026 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.14 | 362.30 K | $23.54 M |
| 08/12/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.15 | 88.70 K | $23.75 M |
| 08/11/2026 | $1.14 | $1.16 (1.75%) | $1.18 | $1.13 | 177.13 K | $23.75 M |
| 08/10/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.11 | 200.99 K | $23.34 M |
| 08/07/2026 | $1.12 | $1.14 (1.79%) | $1.18 | $1.12 | 458.60 K | $23.34 M |
| 08/06/2026 | $1.10 | $1.12 (1.82%) | $1.16 | $1.10 | 201.44 K | $22.93 M |
| 08/05/2026 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.08 | 291.51 K | $22.93 M |
| 08/04/2026 | $1.09 | $1.15 (5.5%) | $1.17 | $1.09 | 642.84 K | $23.54 M |
| 08/03/2026 | $1.05 | $1.09 (3.81%) | $1.12 | $1.05 | 200.80 K | $22.32 M |
| 07/31/2026 | $1.04 | $1.05 (0.96%) | $1.06 | $1.02 | 148.05 K | $21.50 M |
| 07/30/2026 | $1.00 | $1.04 (4%) | $1.05 | $0.99 | 385.20 K | $21.29 M |
| 07/29/2026 | $1.03 | $0.98 (-4.97%) | $1.05 | $0.97 | 317.23 K | $20.04 M |
| 07/28/2026 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 285.92 K | $21.29 M |
| 07/27/2026 | $1.03 | $1.05 (1.94%) | $1.08 | $1.02 | 159.98 K | $21.50 M |
| 07/24/2026 | $1.07 | $1.01 (-5.61%) | $1.09 | $1.01 | 354.00 K | $20.68 M |
| 07/23/2026 | $1.08 | $1.09 (0.93%) | $1.10 | $1.07 | 355.21 K | $22.32 M |
| 07/22/2026 | $1.09 | $1.09 (0%) | $1.11 | $1.07 | 579.13 K | $22.32 M |
| 07/21/2026 | $1.03 | $1.08 (4.85%) | $1.09 | $1.02 | 4.36 M | $22.11 M |
| 07/20/2026 | $1.05 | $1.02 (-2.86%) | $1.07 | $1.02 | 326.60 K | $20.88 M |
| 07/17/2026 | $1.02 | $1.03 (0.98%) | $1.07 | $1.01 | 402.90 K | $21.09 M |
| 07/16/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 285.70 K | $21.50 M |
| 07/15/2026 | $1.10 | $1.07 (-2.73%) | $1.11 | $1.05 | 510.13 K | $21.91 M |
| 07/14/2026 | $1.08 | $1.06 (-1.85%) | $1.14 | $1.03 | 1.29 M | $21.70 M |
| 07/13/2026 | $1.17 | $1.12 (-4.27%) | $1.18 | $1.11 | 348.30 K | $22.93 M |
| 07/10/2026 | $1.16 | $1.17 (0.86%) | $1.20 | $1.15 | 380.91 K | $23.95 M |
| 07/09/2026 | $1.21 | $1.17 (-3.31%) | $1.23 | $1.16 | 350.20 K | $23.95 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.
