5 DAY PERFORMANCE
+52.33%
1 MONTH PERFORMANCE
+31.25%
3 MONTH PERFORMANCE
-10.91%
6 MONTH PERFORMANCE
+48.48%
YEAR-TO-DATE PERFORMANCE
+70.93%
1 YEAR PERFORMANCE
+119.40%
Beeline Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.16 | $2.11 (-2.31%) | $2.20 | $2.09 | 847.99 K | $60.55 M |
| 05/05/2026 | $2.02 | $2.07 (2.48%) | $2.19 | $2.00 | 868.99 K | $57.76 M |
| 05/04/2026 | $1.93 | $2.02 (4.66%) | $2.10 | $1.93 | 1.02 M | $56.37 M |
| 05/01/2026 | $1.76 | $1.93 (9.66%) | $1.96 | $1.76 | 358.92 K | $53.86 M |
| 04/30/2026 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.73 | 651.30 K | $49.39 M |
| 04/29/2026 | $1.83 | $1.77 (-3.28%) | $1.87 | $1.75 | 620.82 K | $49.39 M |
| 04/28/2026 | $1.88 | $1.82 (-3.19%) | $1.91 | $1.75 | 1.12 M | $50.79 M |
| 04/27/2026 | $2.02 | $1.88 (-6.93%) | $2.02 | $1.87 | 918.61 K | $52.46 M |
| 04/24/2026 | $2.02 | $2.05 (1.49%) | $2.12 | $1.82 | 1.29 M | $57.20 M |
| 04/23/2026 | $2.16 | $1.96 (-9.26%) | $2.16 | $1.92 | 981.10 K | $54.69 M |
| 04/22/2026 | $2.26 | $2.14 (-5.31%) | $2.30 | $2.07 | 761.01 K | $59.72 M |
| 04/21/2026 | $2.22 | $2.21 (-0.45%) | $2.37 | $2.16 | 858.33 K | $61.67 M |
| 04/20/2026 | $2.34 | $2.19 (-6.41%) | $2.36 | $2.18 | 682.18 K | $61.11 M |
| 04/17/2026 | $2.32 | $2.38 (2.59%) | $2.47 | $2.32 | 812.30 K | $66.41 M |
| 04/16/2026 | $2.42 | $2.33 (-3.72%) | $2.47 | $2.30 | 732.81 K | $65.02 M |
| 04/15/2026 | $2.35 | $2.40 (2.13%) | $2.55 | $2.33 | 1.08 M | $66.97 M |
| 04/14/2026 | $2.32 | $2.38 (2.59%) | $2.49 | $2.32 | 666.64 K | $66.41 M |
| 04/13/2026 | $2.21 | $2.29 (3.62%) | $2.35 | $2.21 | 267.57 K | $63.90 M |
| 04/10/2026 | $2.32 | $2.24 (-3.45%) | $2.35 | $2.21 | 174.51 K | $62.51 M |
| 04/09/2026 | $2.26 | $2.29 (1.33%) | $2.34 | $2.24 | 269.54 K | $63.90 M |
| 04/08/2026 | $2.25 | $2.31 (2.67%) | $2.37 | $2.23 | 470.30 K | $64.46 M |
| 04/07/2026 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.09 | 435.60 K | $59.72 M |
| 04/06/2026 | $2.20 | $2.24 (1.82%) | $2.34 | $2.17 | 207.13 K | $62.51 M |
| 04/02/2026 | $2.17 | $2.19 (0.92%) | $2.25 | $2.07 | 514.00 K | $61.11 M |
| 04/01/2026 | $2.35 | $2.21 (-5.96%) | $2.39 | $2.19 | 779.50 K | $61.67 M |
| 03/31/2026 | $2.23 | $2.35 (5.38%) | $2.44 | $2.12 | 1.22 M | $65.58 M |
| 03/30/2026 | $2.20 | $2.11 (-4.09%) | $2.30 | $2.11 | 448.94 K | $58.88 M |
| 03/27/2026 | $2.19 | $2.15 (-1.83%) | $2.22 | $2.05 | 597.30 K | $59.99 M |
| 03/26/2026 | $2.33 | $2.20 (-5.58%) | $2.41 | $2.15 | 384.81 K | $61.39 M |
| 03/25/2026 | $2.29 | $2.37 (3.49%) | $2.46 | $2.25 | 465.42 K | $66.13 M |
| 03/24/2026 | $2.30 | $2.22 (-3.48%) | $2.33 | $2.17 | 486.21 K | $61.95 M |
| 03/23/2026 | $2.35 | $2.34 (-0.43%) | $2.44 | $2.28 | 515.60 K | $65.30 M |
| 03/20/2026 | $2.45 | $2.30 (-6.12%) | $2.49 | $2.23 | 732.00 K | $64.18 M |
| 03/19/2026 | $2.51 | $2.49 (-0.8%) | $2.52 | $2.37 | 690.00 K | $69.48 M |
| 03/18/2026 | $2.72 | $2.57 (-5.51%) | $2.74 | $2.55 | 801.31 K | $71.71 M |
| 03/17/2026 | $2.90 | $2.74 (-5.52%) | $2.93 | $2.72 | 645.34 K | $76.46 M |
| 03/16/2026 | $2.98 | $2.83 (-5.03%) | $3.20 | $2.83 | 620.14 K | $78.97 M |
| 03/13/2026 | $3.03 | $3.00 (-0.99%) | $3.17 | $2.94 | 669.70 K | $83.71 M |
| 03/12/2026 | $3.08 | $3.02 (-1.95%) | $3.22 | $3.02 | 873.71 K | $84.27 M |
| 03/11/2026 | $2.94 | $2.99 (1.7%) | $3.10 | $2.77 | 830.76 K | $83.43 M |
| 03/10/2026 | $2.94 | $2.98 (1.36%) | $3.23 | $2.94 | 990.22 K | $83.16 M |
| 03/09/2026 | $2.73 | $2.94 (7.69%) | $2.95 | $2.68 | 553.70 K | $82.04 M |
| 03/06/2026 | $2.72 | $2.73 (0.37%) | $2.76 | $2.54 | 1.13 M | $76.18 M |
| 03/05/2026 | $2.81 | $2.77 (-1.42%) | $2.89 | $2.72 | 308.93 K | $77.30 M |
| 03/04/2026 | $2.88 | $2.79 (-3.13%) | $2.90 | $2.78 | 309.70 K | $77.85 M |
| 03/03/2026 | $2.82 | $2.82 (0%) | $2.91 | $2.71 | 414.10 K | $78.69 M |
| 03/02/2026 | $2.74 | $2.96 (8.03%) | $2.97 | $2.70 | 492.10 K | $82.60 M |
| 02/27/2026 | $2.98 | $2.80 (-6.04%) | $3.05 | $2.78 | 970.40 K | $78.13 M |
| 02/26/2026 | $2.90 | $3.04 (4.83%) | $3.10 | $2.85 | 669.70 K | $84.83 M |
| 02/25/2026 | $2.83 | $2.85 (0.71%) | $2.96 | $2.80 | 465.90 K | $79.53 M |
| 02/24/2026 | $2.72 | $2.86 (5.15%) | $2.95 | $2.60 | 543.80 K | $79.81 M |
| 02/23/2026 | $2.79 | $2.70 (-3.23%) | $2.82 | $2.61 | 686.90 K | $75.34 M |
| 02/20/2026 | $2.92 | $2.79 (-4.45%) | $3.17 | $2.79 | 546.20 K | $77.85 M |
| 02/19/2026 | $2.82 | $2.87 (1.77%) | $2.93 | $2.73 | 288.50 K | $80.09 M |
| 02/18/2026 | $2.73 | $2.84 (4.03%) | $2.91 | $2.72 | 317.80 K | $79.25 M |
| 02/17/2026 | $2.95 | $2.73 (-7.46%) | $3.01 | $2.70 | 739.20 K | $76.18 M |
| 02/13/2026 | $3.01 | $3.03 (0.66%) | $3.08 | $2.83 | 649.40 K | $84.55 M |
| 02/12/2026 | $2.93 | $2.96 (1.02%) | $3.08 | $2.88 | 612.10 K | $82.60 M |
| 02/11/2026 | $3.02 | $2.85 (-5.63%) | $3.03 | $2.53 | 1.99 M | $79.53 M |
| 02/10/2026 | $3.13 | $3.02 (-3.51%) | $3.21 | $2.93 | 708.10 K | $84.27 M |
| 02/09/2026 | $3.30 | $3.13 (-5.15%) | $3.35 | $3.10 | 436.10 K | $87.34 M |
| 02/06/2026 | $3.15 | $3.30 (4.76%) | $3.35 | $3.13 | 607.30 K | $92.08 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.
