MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLNE — Beeline Holdings, Inc. Common Stock
NasdaqBeeline Holdings, Inc. Common Stock
$0.86
+0.01(+1.39%)
- O
- 0.90
- H
- 0.90
- L
- 0.86
- V
- 81.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.86
Period Return-36.98%
Period High$4.65
Period Low$0.62
Avg Daily Volume1.24M
Total Trading Days365
BLNE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.90 | $0.90 | $0.86 | $0.86 | +$0.01 | +1.39% | 81,262 | $0.88 | $0.86 $0.90 |
| Oct 1, 2026 | $0.88 | $0.88 | $0.83 | $0.85 | +$0.01 | +1.38% | 128,363 | $0.85 | $0.83 $0.88 |
| Sep 30, 2026 | $0.85 | $0.88 | $0.84 | $0.84 | $-0.03 | -3.20% | 159,159 | $0.85 | $0.84 $0.88 |
| Sep 29, 2026 | $0.89 | $0.90 | $0.84 | $0.87 | $-0.01 | -1.39% | 256,873 | $0.86 | $0.84 $0.90 |
| Sep 28, 2026 | $0.87 | $0.90 | $0.87 | $0.88 | $-0.01 | -0.97% | 254,871 | $0.89 | $0.87 $0.90 |
| Sep 25, 2026 | $0.95 | $0.97 | $0.88 | $0.89 | $-0.07 | -7.47% | 312,222 | $0.92 | $0.88 $0.97 |
| Sep 24, 2026 | $1.00 | $1.01 | $0.95 | $0.96 | $-0.01 | -0.56% | 642,498 | $0.98 | $0.95 $1.01 |
| Sep 23, 2026 | $0.99 | $1.01 | $0.96 | $0.97 | $-0.01 | -0.82% | 264,651 | $0.98 | $0.96 $1.01 |
| Sep 22, 2026 | $0.99 | $1.03 | $0.97 | $0.97 | $-0.01 | -1.46% | 225,592 | $1.00 | $0.97 $1.03 |
| Sep 21, 2026 | $1.01 | $1.02 | $0.98 | $0.99 | $-0.03 | -3.13% | 246,849 | $0.99 | $0.98 $1.02 |
| Sep 18, 2026 | $1.03 | $1.06 | $0.96 | $1.02 | +$0.06 | +5.99% | 407,565 | $1.00 | $0.96 $1.06 |
| Sep 17, 2026 | $1.00 | $1.02 | $0.96 | $0.96 | $-0.03 | -2.79% | 299,954 | $0.99 | $0.96 $1.02 |
| Sep 16, 2026 | $1.08 | $1.08 | $0.99 | $0.99 | $-0.08 | -7.48% | 347,863 | $1.03 | $0.99 $1.08 |
| Sep 15, 2026 | $1.10 | $1.11 | $1.05 | $1.07 | $-0.01 | -0.93% | 252,429 | $1.08 | $1.05 $1.11 |
| Sep 14, 2026 | $1.04 | $1.11 | $1.02 | $1.08 | +$0.05 | +4.85% | 629,385 | $1.06 | $1.02 $1.11 |
| Sep 11, 2026 | $1.09 | $1.09 | $1.01 | $1.03 | $-0.05 | -4.63% | 231,831 | $1.04 | $1.01 $1.09 |
| Sep 10, 2026 | $1.00 | $1.10 | $0.99 | $1.08 | +$0.07 | +6.93% | 484,919 | $1.03 | $0.99 $1.10 |
| Sep 9, 2026 | $1.03 | $1.07 | $1.01 | $1.01 | $-0.01 | -0.98% | 232,785 | $1.03 | $1.01 $1.07 |
| Sep 8, 2026 | $1.09 | $1.09 | $1.02 | $1.02 | $-0.06 | -5.12% | 216,155 | $1.04 | $1.02 $1.09 |
| Sep 4, 2026 | $1.08 | $1.10 | $1.06 | $1.08 | $-0.03 | -2.27% | 197,863 | $1.08 | $1.06 $1.10 |
| Sep 3, 2026 | $1.08 | $1.15 | $1.08 | $1.10 | +$0.03 | +2.80% | 350,708 | $1.11 | $1.08 $1.15 |
| Sep 2, 2026 | $1.07 | $1.10 | $1.00 | $1.07 | +$0.02 | +1.90% | 422,897 | $1.04 | $1.00 $1.10 |
| Sep 1, 2026 | $1.04 | $1.11 | $1.02 | $1.05 | +$0.06 | +5.53% | 1,056,780 | $1.06 | $1.02 $1.11 |
| Aug 31, 2026 | $1.00 | $1.09 | $0.95 | $1.00 | +$0.01 | +1.08% | 1,675,881 | $1.00 | $0.95 $1.09 |
| Aug 28, 2026 | $1.00 | $1.03 | $0.98 | $0.98 | +$0.00 | +0.14% | 136,058 | $1.01 | $0.98 $1.03 |
| Aug 27, 2026 | $0.99 | $0.99 | $0.98 | $0.98 | $-0.00 | -0.28% | 64,512 | $0.99 | $0.98 $0.99 |
| Aug 26, 2026 | $0.97 | $1.00 | $0.96 | $0.99 | +$0.00 | +0.49% | 111,358 | $0.97 | $0.96 $1.00 |
| Aug 25, 2026 | $1.02 | $1.03 | $0.97 | $0.98 | $-0.00 | -0.07% | 363,580 | $1.00 | $0.97 $1.03 |
| Aug 24, 2026 | $1.03 | $1.06 | $0.97 | $0.98 | $-0.04 | -3.75% | 120,203 | $0.99 | $0.97 $1.06 |
| Aug 21, 2026 | $1.00 | $1.03 | $0.99 | $1.02 | +$0.01 | +0.99% | 185,175 | $1.01 | $0.99 $1.03 |