5 DAY PERFORMANCE
-16.60%
1 MONTH PERFORMANCE
-10.89%
3 MONTH PERFORMANCE
-33.03%
6 MONTH PERFORMANCE
-56.84%
Binah Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $2.31 | $2.14 (-7.36%) | $2.38 | $2.10 | 31,653 | $35.53 M |
| 12/19/2024 | $2.64 | $2.32 (-12.12%) | $2.64 | $2.31 | 23,023 | $38.52 M |
| 12/18/2024 | $2.51 | $2.52 (0.4%) | $2.79 | $2.50 | 15,836 | $41.84 M |
| 12/17/2024 | $2.71 | $2.61 (-3.69%) | $2.89 | $2.55 | 16,653 | $43.33 M |
| 12/16/2024 | $2.75 | $2.65 (-3.64%) | $2.96 | $2.61 | 31,049 | $44.00 M |
| 12/13/2024 | $2.96 | $2.80 (-5.41%) | $2.97 | $2.71 | 73,835 | $46.49 M |
| 12/12/2024 | $3.00 | $2.93 (-2.33%) | $3.03 | $2.75 | 37,200 | $48.64 M |
| 12/11/2024 | $3.01 | $2.96 (-1.66%) | $3.01 | $2.75 | 7,800 | $49.14 M |
| 12/10/2024 | $3.15 | $2.91 (-7.62%) | $3.15 | $2.85 | 23,121 | $48.31 M |
| 12/09/2024 | $3.48 | $3.13 (-10.06%) | $3.48 | $3.10 | 49,210 | $51.96 M |
| 12/06/2024 | $2.60 | $3.07 (18.08%) | $3.34 | $2.45 | 147,317 | $50.97 M |
| 12/05/2024 | $2.48 | $2.41 (-2.82%) | $2.63 | $2.40 | 14,800 | $40.01 M |
| 12/04/2024 | $2.44 | $2.56 (4.92%) | $2.60 | $2.31 | 74,200 | $42.50 M |
| 12/03/2024 | $2.64 | $2.46 (-6.82%) | $2.64 | $2.45 | 23,200 | $40.84 M |
| 12/02/2024 | $2.51 | $2.58 (2.79%) | $2.71 | $2.47 | 62,326 | $42.83 M |
| 11/29/2024 | $2.65 | $2.58 (-2.64%) | $2.82 | $2.57 | 22,300 | $42.83 M |
| 11/27/2024 | $2.67 | $2.55 (-4.49%) | $2.83 | $2.47 | 245,900 | $42.34 M |
| 11/26/2024 | $2.79 | $2.65 (-5.02%) | $2.79 | $2.53 | 58,100 | $44.00 M |
| 11/25/2024 | $2.69 | $2.75 (2.23%) | $2.95 | $2.48 | 285,800 | $45.66 M |
| 11/22/2024 | $2.95 | $2.62 (-11.19%) | $2.95 | $2.41 | 97,843 | $43.50 M |
| 11/21/2024 | $2.57 | $2.48 (-3.5%) | $2.78 | $2.31 | 114,617 | $41.17 M |
| 11/20/2024 | $3.03 | $2.73 (-9.9%) | $3.45 | $2.67 | 104,896 | $45.32 M |
| 11/19/2024 | $2.95 | $3.05 (3.39%) | $3.30 | $2.84 | 58,691 | $50.64 M |
| 11/18/2024 | $3.67 | $2.95 (-19.62%) | $3.67 | $2.95 | 261,526 | $48.98 M |
| 11/15/2024 | $3.19 | $3.49 (9.4%) | $3.84 | $3.19 | 183,025 | $57.94 M |
| 11/14/2024 | $3.54 | $3.49 (-1.41%) | $3.85 | $2.99 | 386,321 | $57.94 M |
| 11/13/2024 | $3.20 | $3.28 (2.5%) | $3.52 | $2.92 | 433,411 | $54.45 M |
| 11/12/2024 | $3.30 | $3.49 (5.76%) | $4.47 | $2.87 | 1.52 M | $57.94 M |
| 11/11/2024 | $2.43 | $3.30 (35.8%) | $6.55 | $2.05 | 24.29 M | $54.79 M |
| 11/08/2024 | $2.26 | $1.99 (-11.95%) | $2.26 | $1.99 | 2,400 | $32.98 M |
| 11/07/2024 | $2.00 | $2.19 (9.5%) | $2.20 | $1.99 | 2,220 | $36.29 M |
| 11/06/2024 | $1.90 | $2.00 (5.26%) | $2.30 | $1.86 | 11,800 | $33.15 M |
| 11/05/2024 | $2.01 | $2.00 (-0.5%) | $2.19 | $1.96 | 8,720 | $33.15 M |
| 11/04/2024 | $2.06 | $2.00 (-2.91%) | $2.21 | $2.00 | 12,644 | $33.15 M |
| 11/01/2024 | $2.17 | $2.12 (-2.3%) | $2.33 | $2.12 | 7,808 | $35.13 M |
| 10/31/2024 | $2.20 | $2.14 (-2.73%) | $2.33 | $2.14 | 2,300 | $35.47 M |
| 10/30/2024 | $2.10 | $2.16 (2.86%) | $2.48 | $2.10 | 7,600 | $35.80 M |
| 10/29/2024 | $1.99 | $2.10 (5.53%) | $2.52 | $1.99 | 4,885 | $34.80 M |
| 10/28/2024 | $2.21 | $2.06 (-6.79%) | $2.21 | $2.06 | 900 | $34.14 M |
| 10/25/2024 | $2.08 | $2.09 (0.48%) | $2.09 | $1.85 | 4,519 | $34.64 M |
| 10/24/2024 | $2.14 | $2.08 (-2.8%) | $2.14 | $2.06 | 3,114 | $34.47 M |
| 10/23/2024 | $2.20 | $2.11 (-4.09%) | $2.26 | $2.07 | 5,936 | $34.97 M |
| 10/22/2024 | $2.37 | $2.18 (-8.02%) | $2.38 | $1.88 | 34,154 | $36.13 M |
| 10/21/2024 | $2.47 | $2.37 (-4.05%) | $2.47 | $2.37 | 2,427 | $39.28 M |
| 10/18/2024 | $2.44 | $2.37 (-2.87%) | $2.50 | $2.37 | 6,009 | $39.28 M |
| 10/17/2024 | $2.51 | $2.44 (-2.79%) | $2.56 | $2.44 | 1,400 | $40.44 M |
| 10/16/2024 | $2.65 | $2.58 (-2.64%) | $2.65 | $2.49 | 2,000 | $42.76 M |
| 10/15/2024 | $2.50 | $2.54 (1.6%) | $2.77 | $2.40 | 9,831 | $42.10 M |
| 10/14/2024 | $2.68 | $2.65 (-1.12%) | $2.73 | $2.45 | 17,200 | $43.92 M |
| 10/11/2024 | $2.70 | $2.70 (0%) | $2.72 | $2.70 | 1,200 | $44.75 M |
| 10/10/2024 | $2.67 | $2.69 (0.75%) | $2.78 | $2.67 | 800 | $44.58 M |
| 10/09/2024 | $2.77 | $2.87 (3.61%) | $2.87 | $2.50 | 30,473 | $47.56 M |
| 10/08/2024 | $2.75 | $2.74 (-0.36%) | $2.91 | $2.66 | 9,613 | $45.41 M |
| 10/07/2024 | $2.80 | $2.79 (-0.36%) | $2.80 | $2.79 | 1,034 | $46.24 M |
| 10/04/2024 | $2.85 | $2.80 (-1.75%) | $2.85 | $2.67 | 3,425 | $46.40 M |
| 10/03/2024 | $2.90 | $2.63 (-9.31%) | $2.99 | $2.63 | 16,000 | $43.59 M |
| 10/02/2024 | $2.80 | $2.82 (0.71%) | $2.82 | $2.78 | 2,497 | $46.74 M |
| 10/01/2024 | $3.19 | $2.80 (-12.23%) | $3.20 | $2.75 | 28,700 | $46.40 M |
| 09/30/2024 | $3.01 | $2.92 (-2.99%) | $3.10 | $2.90 | 9,000 | $48.39 M |
| 09/27/2024 | $3.48 | $3.17 (-8.91%) | $3.48 | $3.00 | 17,932 | $52.54 M |
| 09/26/2024 | $3.21 | $3.20 (-0.31%) | $3.25 | $3.20 | 17,400 | $53.03 M |
| 09/25/2024 | $3.24 | $3.16 (-2.47%) | $3.29 | $3.00 | 12,312 | $52.37 M |
| 09/24/2024 | $3.00 | $3.20 (6.67%) | $3.23 | $3.00 | 2,318 | $53.03 M |
| 09/23/2024 | $3.27 | $3.09 (-5.5%) | $3.37 | $3.06 | 11,846 | $51.21 M |