5 DAY PERFORMANCE
+47.87%
1 MONTH PERFORMANCE
+42.47%
3 MONTH PERFORMANCE
+15.99%
6 MONTH PERFORMANCE
+0.65%
YEAR-TO-DATE PERFORMANCE
-36.59%
1 YEAR PERFORMANCE
-16.35%
Beamr Imaging Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.46 | $2.28 (-7.32%) | $2.46 | $2.27 | 95.31 K | $34.58 M |
| 12/04/2025 | $2.24 | $2.43 (8.48%) | $2.46 | $2.20 | 204.37 K | $36.85 M |
| 12/03/2025 | $2.10 | $2.22 (5.71%) | $2.23 | $2.10 | 48.94 K | $33.67 M |
| 12/02/2025 | $2.20 | $2.11 (-4.09%) | $2.23 | $2.11 | 71.53 K | $32.00 M |
| 12/01/2025 | $2.22 | $2.15 (-3.15%) | $2.24 | $2.12 | 110.04 K | $32.61 M |
| 11/28/2025 | $2.16 | $2.22 (2.78%) | $2.23 | $2.15 | 50.14 K | $33.67 M |
| 11/26/2025 | $2.07 | $2.17 (4.83%) | $2.20 | $2.04 | 117.52 K | $32.91 M |
| 11/25/2025 | $2.02 | $2.03 (0.5%) | $2.04 | $1.98 | 45.60 K | $30.79 M |
| 11/24/2025 | $1.90 | $2.02 (6.32%) | $2.05 | $1.90 | 108.00 K | $30.64 M |
| 11/21/2025 | $1.90 | $1.92 (1.05%) | $1.97 | $1.89 | 98.00 K | $29.12 M |
| 11/20/2025 | $1.97 | $1.90 (-3.55%) | $2.08 | $1.89 | 104.59 K | $28.82 M |
| 11/19/2025 | $2.04 | $1.96 (-3.92%) | $2.08 | $1.93 | 81.70 K | $29.73 M |
| 11/18/2025 | $1.96 | $2.04 (4.08%) | $2.06 | $1.95 | 64.05 K | $30.94 M |
| 11/17/2025 | $2.07 | $1.96 (-5.31%) | $2.09 | $1.91 | 143.18 K | $29.73 M |
| 11/14/2025 | $2.00 | $2.04 (2%) | $2.12 | $2.00 | 72.61 K | $30.94 M |
| 11/13/2025 | $2.09 | $2.06 (-1.44%) | $2.18 | $2.02 | 110.20 K | $31.24 M |
| 11/12/2025 | $2.09 | $2.10 (0.48%) | $2.16 | $2.09 | 137.92 K | $31.85 M |
| 11/11/2025 | $2.19 | $2.11 (-3.65%) | $2.19 | $2.06 | 100.70 K | $32.00 M |
| 11/10/2025 | $2.30 | $2.15 (-6.52%) | $2.33 | $2.12 | 130.74 K | $32.61 M |
| 11/07/2025 | $2.24 | $2.19 (-2.23%) | $2.25 | $2.10 | 71.03 K | $33.21 M |
| 11/06/2025 | $2.40 | $2.15 (-10.42%) | $2.40 | $2.13 | 286.52 K | $32.61 M |
| 11/05/2025 | $2.33 | $2.38 (2.15%) | $2.40 | $2.28 | 158.32 K | $36.10 M |
| 11/04/2025 | $2.49 | $2.28 (-8.43%) | $2.49 | $2.26 | 207.90 K | $34.58 M |
| 11/03/2025 | $2.61 | $2.53 (-3.07%) | $2.62 | $2.47 | 117.95 K | $38.37 M |
| 10/31/2025 | $2.59 | $2.62 (1.16%) | $2.65 | $2.56 | 120.50 K | $39.74 M |
| 10/30/2025 | $2.72 | $2.59 (-4.78%) | $2.72 | $2.55 | 197.50 K | $39.28 M |
| 10/29/2025 | $2.80 | $2.70 (-3.57%) | $2.84 | $2.62 | 162.99 K | $40.95 M |
| 10/28/2025 | $2.81 | $2.74 (-2.49%) | $2.86 | $2.72 | 187.32 K | $41.56 M |
| 10/27/2025 | $2.84 | $2.81 (-1.06%) | $2.88 | $2.81 | 98.25 K | $42.62 M |
| 10/24/2025 | $2.85 | $2.86 (0.35%) | $2.90 | $2.83 | 115.38 K | $43.38 M |
| 10/23/2025 | $2.68 | $2.82 (5.22%) | $2.87 | $2.66 | 136.20 K | $42.77 M |
| 10/22/2025 | $2.72 | $2.70 (-0.74%) | $2.80 | $2.62 | 170.31 K | $40.95 M |
| 10/21/2025 | $2.87 | $2.75 (-4.18%) | $2.90 | $2.75 | 204.40 K | $41.71 M |
| 10/20/2025 | $2.69 | $2.87 (6.69%) | $2.90 | $2.67 | 243.90 K | $43.53 M |
| 10/17/2025 | $2.68 | $2.65 (-1.12%) | $2.69 | $2.59 | 155.90 K | $40.19 M |
| 10/16/2025 | $2.88 | $2.71 (-5.9%) | $2.90 | $2.64 | 283.33 K | $41.10 M |
| 10/15/2025 | $2.97 | $2.83 (-4.71%) | $3.11 | $2.82 | 1.39 M | $42.92 M |
| 10/14/2025 | $2.93 | $2.98 (1.71%) | $2.99 | $2.84 | 126.13 K | $45.20 M |
| 10/13/2025 | $2.87 | $2.98 (3.83%) | $3.00 | $2.79 | 236.14 K | $45.20 M |
| 10/10/2025 | $2.93 | $2.78 (-5.12%) | $2.99 | $2.76 | 223.41 K | $42.16 M |
| 10/09/2025 | $2.94 | $2.91 (-1.02%) | $2.99 | $2.86 | 174.71 K | $44.13 M |
| 10/08/2025 | $3.04 | $2.97 (-2.3%) | $3.06 | $2.95 | 232.80 K | $45.04 M |
| 10/07/2025 | $3.16 | $3.05 (-3.48%) | $3.19 | $3.00 | 114.46 K | $46.26 M |
| 10/06/2025 | $3.12 | $3.16 (1.28%) | $3.20 | $3.09 | 148.14 K | $47.93 M |
| 10/03/2025 | $3.17 | $3.12 (-1.58%) | $3.24 | $3.07 | 140.80 K | $47.32 M |
| 10/02/2025 | $3.05 | $3.14 (2.95%) | $3.17 | $3.05 | 161.00 K | $47.62 M |
| 10/01/2025 | $3.04 | $3.05 (0.33%) | $3.13 | $3.02 | 99.30 K | $46.26 M |
| 09/30/2025 | $3.15 | $3.06 (-2.86%) | $3.15 | $2.97 | 149.05 K | $46.41 M |
| 09/29/2025 | $3.06 | $3.15 (2.94%) | $3.19 | $3.03 | 249.51 K | $47.77 M |
| 09/26/2025 | $2.97 | $2.95 (-0.67%) | $2.97 | $2.88 | 66.45 K | $45.78 M |
| 09/25/2025 | $2.99 | $2.95 (-1.34%) | $3.02 | $2.84 | 152.50 K | $45.78 M |
| 09/24/2025 | $3.03 | $3.02 (-0.33%) | $3.11 | $2.96 | 191.37 K | $46.87 M |
| 09/23/2025 | $3.07 | $3.05 (-0.65%) | $3.16 | $3.01 | 141.70 K | $47.33 M |
| 09/22/2025 | $3.03 | $3.07 (1.32%) | $3.10 | $2.96 | 148.60 K | $47.64 M |
| 09/19/2025 | $3.01 | $3.02 (0.33%) | $3.08 | $2.97 | 200.70 K | $46.87 M |
| 09/18/2025 | $2.90 | $3.01 (3.79%) | $3.02 | $2.88 | 337.40 K | $46.71 M |
| 09/17/2025 | $2.80 | $2.87 (2.5%) | $2.98 | $2.80 | 171.83 K | $44.54 M |
| 09/16/2025 | $2.87 | $2.86 (-0.35%) | $2.89 | $2.78 | 109.10 K | $44.38 M |
| 09/15/2025 | $2.88 | $2.84 (-1.39%) | $2.96 | $2.81 | 145.53 K | $44.07 M |
| 09/12/2025 | $2.85 | $2.91 (2.11%) | $2.95 | $2.85 | 202.90 K | $45.16 M |
| 09/11/2025 | $2.93 | $2.89 (-1.37%) | $3.00 | $2.81 | 587.91 K | $44.85 M |
| 09/10/2025 | $2.87 | $2.87 (0%) | $3.00 | $2.80 | 489.10 K | $44.54 M |
| 09/09/2025 | $2.73 | $2.78 (1.83%) | $2.83 | $2.70 | 399.80 K | $43.14 M |
| 09/08/2025 | $2.60 | $2.70 (3.85%) | $3.00 | $2.60 | 10.19 M | $41.90 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.
