5 DAY PERFORMANCE
-1.75%
1 MONTH PERFORMANCE
+5.66%
3 MONTH PERFORMANCE
-39.46%
6 MONTH PERFORMANCE
-23.29%
YEAR-TO-DATE PERFORMANCE
-25.33%
1 YEAR PERFORMANCE
-52.94%
Beam Global Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.11 | $1.11 (0%) | $1.15 | $1.10 | 102.24 K | |
| 08/13/2026 | $1.16 | $1.15 (-0.86%) | $1.20 | $1.14 | 362.25 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 |
| 07/08/2026 | $1.18 | $1.21 (2.54%) | $1.22 | $1.16 | 504.44 K | $24.77 M |
| 07/07/2026 | $1.28 | $1.21 (-5.47%) | $1.30 | $1.19 | 396.82 K | $24.77 M |
| 07/06/2026 | $1.29 | $1.29 (0%) | $1.34 | $1.28 | 413.13 K | $26.41 M |
| 07/02/2026 | $1.30 | $1.29 (-0.77%) | $1.36 | $1.28 | 388.83 K | $26.41 M |
| 07/01/2026 | $1.28 | $1.29 (0.78%) | $1.32 | $1.27 | 214.03 K | $26.41 M |
| 06/30/2026 | $1.24 | $1.30 (4.84%) | $1.31 | $1.23 | 423.14 K | $26.61 M |
| 06/29/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.18 | 345.31 K | $25.18 M |
| 06/26/2026 | $1.20 | $1.22 (1.67%) | $1.22 | $1.16 | 736.90 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 |
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.
