5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
+17.16%
3 MONTH PERFORMANCE
-44.38%
6 MONTH PERFORMANCE
+174.12%
YEAR-TO-DATE PERFORMANCE
-79.44%
1 YEAR PERFORMANCE
-75.25%
Beeline Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/17/2025 | $2.00 | $2.01 (0.75%) | $2.07 | $1.95 | 342.60 K | |
| 12/16/2025 | $1.97 | $1.92 (-2.54%) | $1.97 | $1.85 | 467.32 K | $370.59 K |
| 12/15/2025 | $2.06 | $1.96 (-4.85%) | $2.06 | $1.89 | 496.70 K | $378.32 K |
| 12/12/2025 | $2.17 | $2.04 (-5.99%) | $2.35 | $2.03 | 592.86 K | $393.76 K |
| 12/11/2025 | $2.19 | $2.18 (-0.46%) | $2.33 | $2.08 | 767.60 K | $420.78 K |
| 12/10/2025 | $2.25 | $2.17 (-3.56%) | $2.26 | $2.13 | 792.24 K | $418.85 K |
| 12/09/2025 | $2.02 | $2.29 (13.37%) | $2.33 | $2.02 | 592.35 K | $442.01 K |
| 12/08/2025 | $2.11 | $2.05 (-2.84%) | $2.11 | $2.00 | 355.40 K | $395.69 K |
| 12/05/2025 | $2.15 | $2.06 (-4.19%) | $2.24 | $2.03 | 915.80 K | $397.62 K |
| 12/04/2025 | $1.85 | $2.16 (16.76%) | $2.21 | $1.81 | 1.34 M | $416.92 K |
| 12/03/2025 | $1.88 | $1.83 (-2.66%) | $1.95 | $1.76 | 868.90 K | $353.22 K |
| 12/02/2025 | $1.93 | $1.82 (-5.7%) | $1.95 | $1.81 | 960.92 K | $351.29 K |
| 12/01/2025 | $1.99 | $1.91 (-4.02%) | $2.00 | $1.82 | 600.74 K | $368.66 K |
| 11/28/2025 | $1.92 | $2.05 (6.77%) | $2.19 | $1.90 | 974.50 K | $395.69 K |
| 11/26/2025 | $1.88 | $1.82 (-3.19%) | $1.94 | $1.77 | 971.60 K | $351.29 K |
| 11/25/2025 | $1.75 | $1.77 (1.14%) | $1.80 | $1.67 | 1.31 M | $341.64 K |
| 11/24/2025 | $1.62 | $1.73 (6.79%) | $1.74 | $1.56 | 1.47 M | $333.92 K |
| 11/21/2025 | $1.51 | $1.52 (0.66%) | $1.56 | $1.43 | 578.80 K | $293.39 K |
| 11/20/2025 | $1.68 | $1.49 (-11.31%) | $1.78 | $1.49 | 1.84 M | $287.60 K |
| 11/19/2025 | $1.62 | $1.51 (-6.79%) | $1.71 | $1.46 | 1.06 M | $291.46 K |
| 11/18/2025 | $1.67 | $1.58 (-5.39%) | $1.73 | $1.54 | 1.88 M | $304.97 K |
| 11/17/2025 | $1.74 | $1.69 (-2.87%) | $1.77 | $1.63 | 819.60 K | $326.20 K |
| 11/14/2025 | $1.67 | $1.74 (4.19%) | $1.80 | $1.67 | 1.17 M | $335.85 K |
| 11/13/2025 | $1.83 | $1.74 (-4.92%) | $1.90 | $1.68 | 934.90 K | $335.85 K |
| 11/12/2025 | $1.83 | $1.80 (-1.64%) | $1.87 | $1.63 | 1.61 M | $347.43 K |
| 11/11/2025 | $2.14 | $1.77 (-17.29%) | $2.14 | $1.72 | 1.70 M | $341.64 K |
| 11/10/2025 | $2.25 | $2.11 (-6.22%) | $2.30 | $2.03 | 775.80 K | $407.27 K |
| 11/07/2025 | $1.96 | $2.11 (7.65%) | $2.12 | $1.87 | 810.10 K | $20.68 M |
| 11/06/2025 | $2.30 | $1.98 (-13.91%) | $2.40 | $1.95 | 1.38 M | $19.41 M |
| 11/05/2025 | $2.26 | $2.21 (-2.21%) | $2.35 | $2.02 | 828.31 K | $21.66 M |
| 11/04/2025 | $2.50 | $2.25 (-10%) | $2.60 | $2.02 | 1.95 M | $22.05 M |
| 11/03/2025 | $3.15 | $2.56 (-18.73%) | $3.15 | $2.53 | 1.20 M | $25.09 M |
| 10/31/2025 | $3.00 | $3.19 (6.33%) | $3.33 | $2.92 | 466.25 K | $31.27 M |
| 10/30/2025 | $3.09 | $2.97 (-3.88%) | $3.11 | $2.92 | 335.50 K | $29.11 M |
| 10/29/2025 | $3.10 | $2.92 (-5.81%) | $3.28 | $2.92 | 448.62 K | $28.62 M |
| 10/28/2025 | $3.49 | $3.12 (-10.6%) | $3.50 | $3.09 | 465.82 K | $30.58 M |
| 10/27/2025 | $3.64 | $3.43 (-5.77%) | $3.75 | $3.42 | 1.05 M | $33.62 M |
| 10/24/2025 | $3.19 | $3.34 (4.7%) | $3.42 | $3.19 | 538.66 K | $32.74 M |
| 10/23/2025 | $3.06 | $3.16 (3.27%) | $3.19 | $2.99 | 344.51 K | $30.97 M |
| 10/22/2025 | $2.73 | $3.08 (12.82%) | $3.09 | $2.71 | 1.10 M | $30.19 M |
| 10/21/2025 | $3.33 | $3.24 (-2.7%) | $3.35 | $3.17 | 315.44 K | $31.76 M |
| 10/20/2025 | $3.30 | $3.36 (1.82%) | $3.48 | $3.30 | 409.90 K | $32.94 M |
| 10/17/2025 | $3.04 | $3.22 (5.92%) | $3.28 | $3.04 | 439.10 K | $31.56 M |
| 10/16/2025 | $3.47 | $3.12 (-10.09%) | $3.58 | $3.08 | 686.20 K | $30.58 M |
| 10/15/2025 | $3.53 | $3.35 (-5.1%) | $3.60 | $3.23 | 545.50 K | $32.84 M |
| 10/14/2025 | $2.92 | $3.44 (17.81%) | $3.50 | $2.83 | 1.10 M | $33.72 M |
| 10/13/2025 | $3.17 | $2.95 (-6.94%) | $3.25 | $2.86 | 956.23 K | $28.92 M |
| 10/10/2025 | $3.30 | $3.18 (-3.64%) | $3.38 | $2.97 | 1.20 M | $31.17 M |
| 10/09/2025 | $3.40 | $3.30 (-2.94%) | $3.51 | $3.27 | 592.73 K | $32.35 M |
| 10/08/2025 | $3.42 | $3.40 (-0.58%) | $3.52 | $3.25 | 695.10 K | $33.33 M |
| 10/07/2025 | $3.63 | $3.40 (-6.34%) | $3.68 | $3.38 | 575.40 K | $33.33 M |
| 10/06/2025 | $3.39 | $3.68 (8.55%) | $3.86 | $3.06 | 2.21 M | $36.07 M |
| 10/03/2025 | $3.90 | $3.67 (-5.9%) | $4.04 | $3.62 | 1.37 M | $35.97 M |
| 10/02/2025 | $3.86 | $3.90 (1.04%) | $4.10 | $3.74 | 976.70 K | $38.23 M |
| 10/01/2025 | $4.00 | $3.77 (-5.75%) | $4.08 | $3.76 | 1.01 M | $36.95 M |
| 09/30/2025 | $3.94 | $3.96 (0.51%) | $4.17 | $3.67 | 1.57 M | $38.82 M |
| 09/29/2025 | $3.85 | $3.79 (-1.56%) | $4.00 | $3.67 | 1.39 M | $37.15 M |
| 09/26/2025 | $4.40 | $4.04 (-8.18%) | $4.41 | $3.88 | 1.24 M | $39.60 M |
| 09/25/2025 | $4.01 | $4.35 (8.48%) | $4.65 | $3.99 | 1.64 M | $42.64 M |
| 09/24/2025 | $3.70 | $4.31 (16.49%) | $4.53 | $3.70 | 2.11 M | $42.25 M |
| 09/23/2025 | $3.96 | $3.64 (-8.08%) | $4.13 | $3.61 | 1.92 M | $35.68 M |
| 09/22/2025 | $4.25 | $4.10 (-3.53%) | $4.35 | $3.90 | 1.58 M | $40.19 M |
| 09/19/2025 | $3.63 | $4.24 (16.8%) | $4.29 | $3.47 | 2.44 M | $41.56 M |
| 09/18/2025 | $3.66 | $3.58 (-2.19%) | $3.80 | $3.33 | 1.63 M | $35.09 M |
| 09/17/2025 | $3.70 | $3.56 (-3.78%) | $4.09 | $3.45 | 2.65 M | $34.90 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.
