BESS(BESS)
BESS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $4.04 | $4.77 | $4.01 | $4.50 | 109,699 |
| 7/1/2026 | $4.19 | $4.38 | $3.91 | $4.00 | 143,311 |
| 6/30/2026 | $3.96 | $4.28 | $3.87 | $4.07 | 176,984 |
| 6/29/2026 | $3.80 | $4.06 | $3.75 | $3.87 | 171,651 |
| 6/26/2026 | $3.93 | $4.01 | $3.77 | $3.88 | 134,119 |
| 6/25/2026 | $4.51 | $4.91 | $3.86 | $3.97 | 278,112 |
| 6/24/2026 | $5.01 | $5.50 | $4.12 | $4.50 | 347,700 |
| 6/23/2026 | $5.26 | $5.90 | $4.80 | $4.98 | 299,042 |
| 6/22/2026 | $5.90 | $6.45 | $4.50 | $5.88 | 1.07M |
| 6/18/2026 | $4.33 | $6.20 | $4.33 | $5.82 | 2.58M |
| 6/17/2026 | $4.00 | $4.89 | $4.00 | $4.22 | 512,514 |
| 6/16/2026 | $3.54 | $4.18 | $3.54 | $4.02 | 234,942 |
| 6/15/2026 | $3.77 | $3.98 | $3.35 | $3.41 | 169,057 |
| 6/12/2026 | $3.92 | $4.05 | $3.65 | $3.67 | 149,242 |
| 6/11/2026 | $3.78 | $4.47 | $3.74 | $3.90 | 352,600 |
| 6/10/2026 | $3.92 | $4.50 | $3.61 | $3.61 | 370,316 |
| 6/9/2026 | $3.30 | $4.72 | $3.30 | $4.50 | 2.25M |
| 6/8/2026 | $3.63 | $3.69 | $3.23 | $3.39 | 838,337 |
| 6/5/2026 | $4.56 | $5.08 | $3.25 | $3.52 | 17.66M |
| 6/4/2026 | $3.17 | $3.34 | $2.89 | $3.05 | 104,879 |
| 6/3/2026 | $3.43 | $3.43 | $3.02 | $3.22 | 117,944 |
| 6/2/2026 | $3.50 | $3.87 | $3.35 | $3.44 | 57,117 |
| 6/1/2026 | $3.80 | $3.80 | $3.36 | $3.52 | 175,900 |
| 5/29/2026 | $4.17 | $4.54 | $3.60 | $3.81 | 292,025 |
| 5/28/2026 | $4.39 | $4.45 | $4.06 | $4.30 | 111,418 |
| 5/27/2026 | $4.54 | $4.55 | $4.16 | $4.43 | 245,073 |
| 5/26/2026 | $4.65 | $4.94 | $4.35 | $4.62 | 194,170 |
| 5/22/2026 | $4.78 | $5.00 | $4.31 | $4.56 | 384,861 |
| 5/21/2026 | $4.45 | $4.93 | $4.05 | $4.64 | 1.86M |
| 5/20/2026 | $3.59 | $4.24 | $3.45 | $4.14 | 462,300 |
| 5/19/2026 | $3.35 | $3.77 | $3.28 | $3.50 | 172,600 |
| 5/18/2026 | $3.74 | $3.75 | $3.10 | $3.37 | 165,519 |
| 5/15/2026 | $3.69 | $3.90 | $3.20 | $3.58 | 336,500 |
| 5/14/2026 | $3.48 | $3.97 | $3.20 | $3.96 | 426,300 |
| 5/13/2026 | $2.33 | $3.54 | $2.33 | $3.47 | 1.25M |
| 5/12/2026 | $2.47 | $2.50 | $2.33 | $2.47 | 27,183 |
| 5/11/2026 | $2.52 | $2.56 | $2.32 | $2.48 | 48,308 |
| 5/8/2026 | $2.45 | $2.58 | $2.33 | $2.35 | 24,738 |
| 5/7/2026 | $2.40 | $2.59 | $2.32 | $2.32 | 13,040 |
| 5/6/2026 | $2.40 | $2.59 | $2.00 | $2.44 | 64,165 |
| 5/5/2026 | $2.29 | $2.60 | $2.28 | $2.35 | 60,402 |
| 5/4/2026 | $2.75 | $2.99 | $2.48 | $2.63 | 103,235 |
| 5/1/2026 | $2.51 | $2.79 | $2.50 | $2.50 | 34,526 |
| 4/30/2026 | $2.70 | $2.70 | $2.51 | $2.51 | 29,700 |
| 4/29/2026 | $2.68 | $2.87 | $2.60 | $2.60 | 40,900 |
| 4/28/2026 | $2.99 | $2.99 | $2.68 | $2.69 | 39,525 |
| 4/27/2026 | $3.00 | $3.00 | $2.78 | $2.82 | 20,215 |
| 4/24/2026 | $3.00 | $3.00 | $2.85 | $2.88 | 108,026 |
| 4/23/2026 | $3.01 | $3.01 | $2.92 | $2.95 | 10,300 |
| 4/22/2026 | $2.99 | $3.00 | $2.86 | $2.99 | 20,500 |
| 4/21/2026 | $2.84 | $2.99 | $2.82 | $2.83 | 41,415 |
| 4/20/2026 | $2.99 | $2.99 | $2.75 | $2.94 | 20,805 |
| 4/17/2026 | $2.74 | $3.00 | $2.69 | $2.86 | 22,300 |
| 4/16/2026 | $3.02 | $3.02 | $2.85 | $2.96 | 17,200 |
| 4/15/2026 | $2.70 | $2.99 | $2.69 | $2.86 | 27,710 |
| 4/14/2026 | $2.75 | $2.85 | $2.58 | $2.70 | 21,448 |
| 4/13/2026 | $3.00 | $3.00 | $2.52 | $2.75 | 56,811 |
| 4/10/2026 | $2.92 | $2.95 | $2.87 | $2.93 | 4,400 |
| 4/9/2026 | $3.07 | $3.15 | $2.70 | $2.92 | 13,166 |
| 4/8/2026 | $2.87 | $3.10 | $2.77 | $3.00 | 25,849 |
| 4/7/2026 | $2.49 | $2.79 | $2.41 | $2.79 | 32,405 |
| 4/6/2026 | $2.38 | $2.54 | $2.20 | $2.54 | 30,400 |