BEEP(BEEP)
BEEP
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.23 | $2.44 | $2.08 | $2.13 | 86,800 |
| 5/19/2026 | $2.02 | $2.46 | $1.91 | $2.25 | 172,711 |
| 5/18/2026 | $1.93 | $2.07 | $1.92 | $2.04 | 108,600 |
| 5/15/2026 | $1.78 | $2.04 | $1.78 | $1.91 | 41,000 |
| 5/14/2026 | $1.91 | $1.94 | $1.81 | $1.82 | 56,528 |
| 5/13/2026 | $1.95 | $1.95 | $1.93 | $1.94 | 9,544 |
| 5/12/2026 | $2.15 | $2.16 | $1.88 | $1.94 | 33,222 |
| 5/11/2026 | $1.82 | $2.28 | $1.76 | $2.22 | 180,221 |
| 5/8/2026 | $1.83 | $1.84 | $1.80 | $1.81 | 20,924 |
| 5/7/2026 | $1.80 | $1.96 | $1.80 | $1.86 | 15,600 |
| 5/6/2026 | $1.83 | $1.97 | $1.80 | $1.82 | 15,132 |
| 5/5/2026 | $1.88 | $1.92 | $1.86 | $1.88 | 23,238 |
| 5/4/2026 | $1.81 | $2.03 | $1.81 | $1.88 | 83,007 |
| 5/1/2026 | $1.88 | $1.91 | $1.83 | $1.83 | 12,806 |
| 4/30/2026 | $1.92 | $1.95 | $1.84 | $1.84 | 30,819 |
| 4/29/2026 | $2.11 | $2.11 | $1.95 | $1.95 | 43,038 |
| 4/28/2026 | $2.05 | $2.21 | $2.03 | $2.15 | 22,753 |
| 4/27/2026 | $2.14 | $2.16 | $2.05 | $2.08 | 15,900 |
| 4/24/2026 | $1.99 | $2.20 | $1.99 | $2.20 | 13,100 |
| 4/23/2026 | $2.04 | $2.04 | $1.96 | $2.01 | 23,947 |
| 4/22/2026 | $2.03 | $2.11 | $1.98 | $2.01 | 26,500 |
| 4/21/2026 | $2.06 | $2.12 | $1.90 | $2.06 | 31,800 |
| 4/20/2026 | $2.05 | $2.31 | $2.02 | $2.03 | 15,607 |
| 4/17/2026 | $2.04 | $2.25 | $2.04 | $2.07 | 58,248 |
| 4/16/2026 | $2.13 | $2.13 | $2.02 | $2.09 | 29,146 |
| 4/15/2026 | $2.16 | $2.37 | $2.11 | $2.12 | 20,900 |
| 4/14/2026 | $2.14 | $2.25 | $2.12 | $2.19 | 22,821 |
| 4/13/2026 | $2.20 | $2.27 | $2.10 | $2.17 | 21,313 |
| 4/10/2026 | $2.23 | $2.43 | $2.15 | $2.16 | 57,600 |
| 4/9/2026 | $2.21 | $2.37 | $2.05 | $2.22 | 59,787 |
| 4/8/2026 | $2.25 | $2.25 | $2.13 | $2.18 | 11,400 |
| 4/7/2026 | $2.16 | $2.18 | $2.00 | $2.15 | 37,000 |
| 4/6/2026 | $2.25 | $2.29 | $2.15 | $2.23 | 15,600 |
| 4/2/2026 | $2.21 | $2.30 | $2.10 | $2.21 | 26,317 |
| 4/1/2026 | $2.30 | $2.35 | $2.13 | $2.17 | 28,204 |
| 3/31/2026 | $2.35 | $2.35 | $2.22 | $2.24 | 18,221 |
| 3/30/2026 | $2.31 | $2.36 | $2.24 | $2.32 | 17,400 |
| 3/27/2026 | $2.29 | $2.42 | $2.23 | $2.26 | 19,200 |
| 3/26/2026 | $2.41 | $2.51 | $2.28 | $2.32 | 17,600 |
| 3/25/2026 | $2.52 | $2.57 | $2.37 | $2.42 | 19,600 |
| 3/24/2026 | $2.63 | $2.63 | $2.52 | $2.55 | 9,900 |
| 3/23/2026 | $2.55 | $2.71 | $2.50 | $2.67 | 24,417 |
| 3/20/2026 | $2.52 | $2.60 | $2.26 | $2.47 | 80,653 |
| 3/19/2026 | $2.35 | $2.54 | $2.28 | $2.53 | 24,317 |
| 3/18/2026 | $2.47 | $2.65 | $2.30 | $2.33 | 45,800 |
| 3/17/2026 | $2.44 | $2.51 | $2.35 | $2.48 | 30,400 |
| 3/16/2026 | $2.59 | $2.65 | $2.43 | $2.43 | 36,741 |
| 3/13/2026 | $2.55 | $2.69 | $2.40 | $2.53 | 30,400 |
| 3/12/2026 | $2.50 | $2.52 | $2.34 | $2.48 | 30,300 |
| 3/11/2026 | $2.56 | $2.68 | $2.51 | $2.53 | 23,500 |
| 3/10/2026 | $2.64 | $2.72 | $2.58 | $2.59 | 84,800 |
| 3/9/2026 | $2.71 | $2.90 | $2.54 | $2.64 | 53,203 |
| 3/6/2026 | $2.74 | $2.86 | $2.67 | $2.72 | 27,348 |
| 3/5/2026 | $3.02 | $3.04 | $2.81 | $2.82 | 14,602 |
| 3/4/2026 | $3.11 | $3.18 | $3.02 | $3.06 | 14,400 |
| 3/3/2026 | $3.22 | $3.23 | $2.98 | $3.06 | 22,900 |
| 3/2/2026 | $3.10 | $3.19 | $3.05 | $3.05 | 31,833 |
| 2/27/2026 | $3.06 | $3.14 | $2.96 | $3.04 | 59,712 |
| 2/26/2026 | $3.11 | $3.12 | $2.96 | $3.02 | 34,000 |
| 2/25/2026 | $3.12 | $3.16 | $2.95 | $3.10 | 40,145 |
| 2/24/2026 | $2.95 | $3.21 | $2.78 | $3.02 | 32,100 |
| 2/23/2026 | $3.19 | $3.19 | $2.88 | $2.88 | 61,408 |
| 2/20/2026 | $3.16 | $3.32 | $3.15 | $3.20 | 35,036 |