BESS(BESS)
BESS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/21/2026 | $3.21 | $3.41 | $3.10 | $3.30 | 43,569 |
| 8/20/2026 | $3.42 | $3.51 | $3.06 | $3.09 | 60,710 |
| 8/19/2026 | $3.64 | $3.75 | $3.46 | $3.46 | 82,500 |
| 8/18/2026 | $3.84 | $3.91 | $3.44 | $3.89 | 71,980 |
| 8/17/2026 | $3.78 | $4.06 | $3.68 | $3.84 | 249,015 |
| 8/14/2026 | $3.56 | $3.76 | $3.52 | $3.65 | 63,834 |
| 8/13/2026 | $3.53 | $3.75 | $3.40 | $3.65 | 94,807 |
| 8/12/2026 | $3.61 | $3.85 | $3.32 | $3.54 | 83,884 |
| 8/11/2026 | $3.14 | $3.77 | $3.14 | $3.56 | 90,617 |
| 8/10/2026 | $2.85 | $3.47 | $2.85 | $3.12 | 84,126 |
| 8/7/2026 | $2.94 | $2.97 | $2.81 | $2.88 | 37,017 |
| 8/6/2026 | $2.92 | $3.13 | $2.86 | $2.95 | 44,700 |
| 8/5/2026 | $3.08 | $3.10 | $2.87 | $2.93 | 47,563 |
| 8/4/2026 | $2.86 | $3.14 | $2.78 | $3.05 | 105,299 |
| 8/3/2026 | $2.59 | $2.93 | $2.59 | $2.81 | 53,744 |
| 7/31/2026 | $2.68 | $2.80 | $2.60 | $2.60 | 53,236 |
| 7/30/2026 | $2.61 | $2.94 | $2.60 | $2.63 | 47,698 |
| 7/29/2026 | $2.98 | $2.98 | $2.55 | $2.55 | 106,597 |
| 7/28/2026 | $2.83 | $3.09 | $2.71 | $3.01 | 137,566 |
| 7/27/2026 | $3.10 | $3.10 | $2.76 | $2.79 | 84,330 |
| 7/24/2026 | $3.06 | $3.18 | $3.00 | $3.08 | 84,900 |
| 7/23/2026 | $3.13 | $3.22 | $3.04 | $3.07 | 64,505 |
| 7/22/2026 | $3.26 | $3.42 | $3.10 | $3.10 | 81,125 |
| 7/21/2026 | $3.13 | $3.39 | $3.13 | $3.26 | 76,100 |
| 7/20/2026 | $3.21 | $3.28 | $3.00 | $3.15 | 53,648 |
| 7/17/2026 | $3.41 | $3.52 | $3.12 | $3.18 | 118,589 |
| 7/16/2026 | $3.80 | $3.88 | $3.50 | $3.53 | 133,900 |
| 7/15/2026 | $3.90 | $4.18 | $3.71 | $3.88 | 114,600 |
| 7/14/2026 | $4.10 | $4.65 | $3.81 | $4.03 | 275,259 |
| 7/13/2026 | $3.88 | $4.11 | $3.80 | $3.84 | 80,700 |
| 7/10/2026 | $4.30 | $4.30 | $3.90 | $3.90 | 200,400 |
| 7/9/2026 | $4.13 | $4.47 | $4.13 | $4.16 | 121,405 |
| 7/8/2026 | $4.45 | $4.50 | $4.05 | $4.12 | 79,328 |
| 7/7/2026 | $4.95 | $5.00 | $4.35 | $4.58 | 174,200 |
| 7/6/2026 | $4.55 | $5.18 | $4.55 | $5.10 | 121,700 |
| 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 |