5 DAY PERFORMANCE
+16.54%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
+13.14%
6 MONTH PERFORMANCE
-6.06%
YEAR-TO-DATE PERFORMANCE
+3.33%
1 YEAR PERFORMANCE
-1.27%
Beam Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.20 | $1.22 (1.67%) | $1.22 | $1.16 | 736.86 K | $24.98 M |
| 06/25/2026 | $1.32 | $1.20 (-9.09%) | $1.32 | $1.20 | 429.75 K | $24.57 M |
| 06/24/2026 | $1.34 | $1.25 (-6.72%) | $1.34 | $1.19 | 852.33 K | $25.59 M |
| 06/23/2026 | $1.35 | $1.33 (-1.48%) | $1.41 | $1.33 | 650.00 K | $27.23 M |
| 06/22/2026 | $1.33 | $1.39 (4.51%) | $1.45 | $1.29 | 1.04 M | $28.46 M |
| 06/18/2026 | $1.27 | $1.37 (7.87%) | $1.41 | $1.27 | 1.90 M | $28.05 M |
| 06/17/2026 | $1.31 | $1.31 (0%) | $1.41 | $1.28 | 2.85 M | $26.82 M |
| 06/16/2026 | $1.47 | $1.32 (-10.2%) | $1.48 | $1.21 | 55.53 M | $27.02 M |
| 06/15/2026 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.16 | 472.93 K | $24.16 M |
| 06/12/2026 | $1.19 | $1.15 (-3.36%) | $1.20 | $1.15 | 434.21 K | $23.54 M |
| 06/11/2026 | $1.14 | $1.16 (1.75%) | $1.19 | $1.10 | 519.30 K | $23.75 M |
| 06/10/2026 | $1.21 | $1.11 (-8.26%) | $1.23 | $1.11 | 709.30 K | $22.73 M |
| 06/09/2026 | $1.31 | $1.22 (-6.87%) | $1.33 | $1.19 | 807.94 K | $24.98 M |
| 06/08/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.31 | 194.60 K | $26.82 M |
| 06/05/2026 | $1.40 | $1.31 (-6.43%) | $1.40 | $1.27 | 818.90 K | $26.82 M |
| 06/04/2026 | $1.42 | $1.42 (0%) | $1.46 | $1.41 | 320.30 K | $29.07 M |
| 06/03/2026 | $1.50 | $1.42 (-5.33%) | $1.51 | $1.40 | 485.79 K | $29.07 M |
| 06/02/2026 | $1.52 | $1.50 (-1.32%) | $1.54 | $1.48 | 358.10 K | $30.71 M |
| 06/01/2026 | $1.52 | $1.52 (0%) | $1.64 | $1.51 | 631.96 K | $31.12 M |
| 05/29/2026 | $1.50 | $1.52 (1.33%) | $1.53 | $1.46 | 488.76 K | $31.12 M |
| 05/28/2026 | $1.47 | $1.49 (1.36%) | $1.54 | $1.44 | 582.68 K | $30.50 M |
| 05/27/2026 | $1.46 | $1.46 (0%) | $1.50 | $1.41 | 308.80 K | $29.89 M |
| 05/26/2026 | $1.43 | $1.43 (0%) | $1.52 | $1.42 | 553.46 K | $29.28 M |
| 05/22/2026 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.39 | 472.80 K | $29.28 M |
| 05/21/2026 | $1.41 | $1.44 (2.13%) | $1.46 | $1.40 | 348.24 K | $29.48 M |
| 05/20/2026 | $1.42 | $1.42 (0%) | $1.44 | $1.33 | 499.03 K | $29.07 M |
| 05/19/2026 | $1.43 | $1.40 (-2.1%) | $1.43 | $1.40 | 428.04 K | $28.66 M |
| 05/18/2026 | $1.60 | $1.43 (-10.63%) | $1.61 | $1.42 | 1.00 M | $29.28 M |
| 05/15/2026 | $1.80 | $1.73 (-3.89%) | $1.84 | $1.73 | 581.64 K | $35.42 M |
| 05/14/2026 | $1.83 | $1.85 (1.09%) | $1.91 | $1.78 | 397.97 K | $37.88 M |
| 05/13/2026 | $1.67 | $1.85 (10.78%) | $1.88 | $1.58 | 1.13 M | $37.88 M |
| 05/12/2026 | $1.80 | $1.69 (-6.11%) | $1.83 | $1.67 | 763.91 K | $34.60 M |
| 05/11/2026 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.78 | 373.40 K | $36.85 M |
| 05/08/2026 | $1.92 | $1.86 (-3.12%) | $1.92 | $1.81 | 498.54 K | $38.08 M |
| 05/07/2026 | $1.85 | $1.89 (2.16%) | $1.94 | $1.85 | 348.80 K | $38.69 M |
| 05/06/2026 | $1.91 | $1.88 (-1.57%) | $1.91 | $1.82 | 396.30 K | $38.49 M |
| 05/05/2026 | $1.90 | $1.88 (-1.05%) | $1.92 | $1.82 | 508.70 K | $38.49 M |
| 05/04/2026 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.85 | 493.10 K | $38.69 M |
| 05/01/2026 | $1.89 | $1.95 (3.17%) | $2.02 | $1.87 | 973.50 K | $39.92 M |
| 04/30/2026 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.86 | 754.69 K | $38.90 M |
| 04/29/2026 | $1.94 | $1.92 (-1.03%) | $1.94 | $1.86 | 468.44 K | $39.31 M |
| 04/28/2026 | $1.81 | $1.94 (7.18%) | $1.97 | $1.75 | 633.33 K | $39.72 M |
| 04/27/2026 | $1.94 | $1.86 (-4.12%) | $1.94 | $1.81 | 355.62 K | $38.08 M |
| 04/24/2026 | $1.83 | $1.93 (5.46%) | $2.00 | $1.82 | 951.60 K | $39.51 M |
| 04/23/2026 | $1.93 | $1.80 (-6.74%) | $1.94 | $1.75 | 1.58 M | $36.85 M |
| 04/22/2026 | $1.53 | $1.97 (28.76%) | $2.03 | $1.53 | 6.78 M | $40.33 M |
| 04/21/2026 | $1.55 | $1.52 (-1.94%) | $1.57 | $1.51 | 226.90 K | $31.12 M |
| 04/20/2026 | $1.50 | $1.54 (2.67%) | $1.54 | $1.49 | 255.30 K | $31.53 M |
| 04/17/2026 | $1.52 | $1.52 (0%) | $1.54 | $1.50 | 258.77 K | $31.12 M |
| 04/16/2026 | $1.53 | $1.51 (-1.31%) | $1.54 | $1.49 | 228.30 K | $30.91 M |
| 04/15/2026 | $1.50 | $1.54 (2.67%) | $1.55 | $1.50 | 361.56 K | $31.53 M |
| 04/14/2026 | $1.49 | $1.50 (0.67%) | $1.52 | $1.47 | 234.46 K | $30.71 M |
| 04/13/2026 | $1.52 | $1.49 (-1.97%) | $1.53 | $1.45 | 468.30 K | $30.50 M |
| 04/10/2026 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.46 | 849.70 K | $31.12 M |
| 04/09/2026 | $1.58 | $1.63 (3.16%) | $1.67 | $1.58 | 731.60 K | $33.37 M |
| 04/08/2026 | $1.54 | $1.56 (1.3%) | $1.57 | $1.50 | 293.20 K | $31.94 M |
| 04/07/2026 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.45 | 99.55 K | $30.30 M |
| 04/06/2026 | $1.45 | $1.54 (6.21%) | $1.55 | $1.45 | 237.89 K | $31.53 M |
| 04/02/2026 | $1.44 | $1.47 (2.08%) | $1.49 | $1.43 | 98.15 K | $30.10 M |
| 04/01/2026 | $1.51 | $1.48 (-1.99%) | $1.51 | $1.46 | 179.33 K | $30.30 M |
| 03/31/2026 | $1.42 | $1.47 (3.52%) | $1.49 | $1.40 | 221.00 K | $30.10 M |
| 03/30/2026 | $1.38 | $1.37 (-0.72%) | $1.40 | $1.34 | 145.83 K | $28.05 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.
