5 DAY PERFORMANCE
+137.10%
1 MONTH PERFORMANCE
+149.15%
3 MONTH PERFORMANCE
+25.64%
6 MONTH PERFORMANCE
+51.55%
YEAR-TO-DATE PERFORMANCE
+70.93%
1 YEAR PERFORMANCE
+167.27%
Beeline Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.13 | 912.19 K | $37.70 M |
| 06/18/2026 | $1.24 | $1.24 (0%) | $1.27 | $1.21 | 429.92 K | $38.01 M |
| 06/17/2026 | $1.21 | $1.21 (0%) | $1.33 | $1.20 | 352.60 K | $37.09 M |
| 06/16/2026 | $1.25 | $1.21 (-3.2%) | $1.30 | $1.21 | 337.14 K | $37.09 M |
| 06/15/2026 | $1.21 | $1.27 (4.96%) | $1.29 | $1.21 | 242.97 K | $38.93 M |
| 06/12/2026 | $1.26 | $1.18 (-6.35%) | $1.27 | $1.18 | 186.76 K | $36.17 M |
| 06/11/2026 | $1.17 | $1.24 (5.98%) | $1.26 | $1.13 | 604.24 K | $38.01 M |
| 06/10/2026 | $1.10 | $1.14 (3.64%) | $1.18 | $1.10 | 189.29 K | $34.94 M |
| 06/09/2026 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.08 | 520.86 K | $34.63 M |
| 06/08/2026 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.13 | 194.64 K | $35.25 M |
| 06/05/2026 | $1.23 | $1.14 (-7.32%) | $1.24 | $1.12 | 513.00 K | $34.94 M |
| 06/04/2026 | $1.19 | $1.24 (4.2%) | $1.31 | $1.19 | 590.64 K | $38.01 M |
| 06/03/2026 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.16 | 312.90 K | $36.78 M |
| 06/02/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.23 | 318.63 K | $38.62 M |
| 06/01/2026 | $1.29 | $1.29 (0%) | $1.32 | $1.24 | 513.03 K | $39.54 M |
| 05/29/2026 | $1.27 | $1.31 (3.15%) | $1.36 | $1.26 | 580.20 K | $40.15 M |
| 05/28/2026 | $1.35 | $1.27 (-5.93%) | $1.36 | $1.24 | 597.02 K | $38.93 M |
| 05/27/2026 | $1.42 | $1.35 (-4.93%) | $1.48 | $1.33 | 721.24 K | $41.38 M |
| 05/26/2026 | $1.22 | $1.35 (10.66%) | $1.41 | $1.22 | 1.07 M | $41.38 M |
| 05/22/2026 | $1.25 | $1.18 (-5.6%) | $1.28 | $1.16 | 473.54 K | $36.17 M |
| 05/21/2026 | $1.17 | $1.23 (5.13%) | $1.28 | $1.16 | 644.10 K | $37.70 M |
| 05/20/2026 | $1.14 | $1.16 (1.75%) | $1.24 | $1.12 | 1.08 M | $35.55 M |
| 05/19/2026 | $1.05 | $1.02 (-2.86%) | $1.07 | $0.98 | 670.54 K | $31.26 M |
| 05/18/2026 | $0.94 | $1.04 (10.29%) | $1.07 | $0.85 | 2.24 M | $31.88 M |
| 05/15/2026 | $1.74 | $1.08 (-37.93%) | $1.74 | $1.07 | 3.24 M | $33.10 M |
| 05/14/2026 | $1.76 | $1.75 (-0.57%) | $1.82 | $1.71 | 517.14 K | $53.64 M |
| 05/13/2026 | $1.82 | $1.75 (-3.85%) | $1.85 | $1.75 | 321.02 K | $53.64 M |
| 05/12/2026 | $1.87 | $1.80 (-3.74%) | $1.89 | $1.77 | 298.40 K | $55.17 M |
| 05/11/2026 | $1.95 | $1.90 (-2.56%) | $1.95 | $1.87 | 412.20 K | $58.24 M |
| 05/08/2026 | $2.02 | $1.92 (-4.95%) | $2.02 | $1.90 | 298.30 K | $58.85 M |
| 05/07/2026 | $2.09 | $1.93 (-7.66%) | $2.12 | $1.90 | 934.36 K | $59.15 M |
| 05/06/2026 | $2.12 | $2.11 (-0.47%) | $2.20 | $2.09 | 878.90 K | $64.67 M |
| 05/05/2026 | $2.02 | $2.07 (2.48%) | $2.19 | $2.00 | 869.00 K | $63.45 M |
| 05/04/2026 | $1.93 | $2.02 (4.66%) | $2.10 | $1.93 | 1.02 M | $61.91 M |
| 05/01/2026 | $1.76 | $1.93 (9.66%) | $1.96 | $1.76 | 358.92 K | $59.15 M |
| 04/30/2026 | $1.80 | $1.77 (-1.67%) | $1.81 | $1.73 | 651.30 K | $54.25 M |
| 04/29/2026 | $1.83 | $1.77 (-3.28%) | $1.87 | $1.75 | 620.82 K | $54.25 M |
| 04/28/2026 | $1.88 | $1.82 (-3.19%) | $1.91 | $1.75 | 1.12 M | $55.78 M |
| 04/27/2026 | $2.02 | $1.88 (-6.93%) | $2.02 | $1.87 | 918.61 K | $57.62 M |
| 04/24/2026 | $2.02 | $2.05 (1.49%) | $2.12 | $1.82 | 1.29 M | $62.83 M |
| 04/23/2026 | $2.16 | $1.96 (-9.26%) | $2.16 | $1.92 | 981.10 K | $60.07 M |
| 04/22/2026 | $2.26 | $2.14 (-5.31%) | $2.30 | $2.07 | 761.01 K | $65.59 M |
| 04/21/2026 | $2.22 | $2.21 (-0.45%) | $2.37 | $2.16 | 858.33 K | $67.74 M |
| 04/20/2026 | $2.34 | $2.19 (-6.41%) | $2.36 | $2.18 | 682.18 K | $67.12 M |
| 04/17/2026 | $2.32 | $2.38 (2.59%) | $2.47 | $2.32 | 812.30 K | $72.95 M |
| 04/16/2026 | $2.42 | $2.33 (-3.72%) | $2.47 | $2.30 | 732.81 K | $71.41 M |
| 04/15/2026 | $2.35 | $2.40 (2.13%) | $2.55 | $2.33 | 1.08 M | $73.56 M |
| 04/14/2026 | $2.32 | $2.38 (2.59%) | $2.49 | $2.32 | 666.64 K | $72.95 M |
| 04/13/2026 | $2.21 | $2.29 (3.62%) | $2.35 | $2.21 | 267.57 K | $70.19 M |
| 04/10/2026 | $2.32 | $2.24 (-3.45%) | $2.35 | $2.21 | 174.51 K | $68.66 M |
| 04/09/2026 | $2.26 | $2.29 (1.33%) | $2.34 | $2.24 | 269.54 K | $70.19 M |
| 04/08/2026 | $2.25 | $2.31 (2.67%) | $2.37 | $2.23 | 470.30 K | $70.80 M |
| 04/07/2026 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.09 | 435.60 K | $65.59 M |
| 04/06/2026 | $2.20 | $2.24 (1.82%) | $2.34 | $2.17 | 207.13 K | $68.66 M |
| 04/02/2026 | $2.17 | $2.19 (0.92%) | $2.25 | $2.07 | 514.00 K | $67.12 M |
| 04/01/2026 | $2.35 | $2.21 (-5.96%) | $2.39 | $2.19 | 779.50 K | $67.74 M |
| 03/31/2026 | $2.23 | $2.35 (5.38%) | $2.44 | $2.12 | 1.22 M | $72.03 M |
| 03/30/2026 | $2.20 | $2.11 (-4.09%) | $2.30 | $2.11 | 448.94 K | $64.67 M |
| 03/27/2026 | $2.19 | $2.15 (-1.83%) | $2.22 | $2.05 | 597.30 K | $65.90 M |
| 03/26/2026 | $2.33 | $2.20 (-5.58%) | $2.41 | $2.15 | 384.81 K | $67.43 M |
| 03/25/2026 | $2.29 | $2.37 (3.49%) | $2.46 | $2.25 | 465.42 K | $72.64 M |
| 03/24/2026 | $2.30 | $2.22 (-3.48%) | $2.33 | $2.17 | 486.21 K | $68.04 M |
| 03/23/2026 | $2.35 | $2.34 (-0.43%) | $2.44 | $2.28 | 515.60 K | $71.72 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.
