5 DAY PERFORMANCE
-9.09%
1 MONTH PERFORMANCE
-22.36%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-50.00%
Binah Capital Group, Inc. Warrants Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/19/2024 | $0.05 | $0.05 (0.2%) | $0.05 | $0.05 | 404 | $38.52 M |
| 12/12/2024 | $0.05 | $0.06 (0.92%) | $0.06 | $0.05 | 450 | $48.64 M |
| 12/11/2024 | $0.06 | $0.06 (-3.44%) | $0.06 | $0.06 | 541 | $49.14 M |
| 12/09/2024 | $0.06 | $0.06 (1.48%) | $0.06 | $0.06 | 6,303 | $51.96 M |
| 12/06/2024 | $0.06 | $0.05 (-17.62%) | $0.06 | $0.05 | 26,011 | $50.97 M |
| 12/02/2024 | $0.07 | $0.06 (-17.58%) | $0.08 | $0.05 | 1,400 | $42.83 M |
| 11/26/2024 | $0.06 | $0.06 (-2.94%) | $0.08 | $0.06 | 7,148 | $44.00 M |
| 11/22/2024 | $0.08 | $0.07 (-11.74%) | $0.08 | $0.07 | 450 | $43.50 M |
| 11/21/2024 | $0.07 | $0.06 (-0.92%) | $0.07 | $0.06 | 3,500 | $41.17 M |
| 11/20/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 826 | $45.32 M |
| 11/15/2024 | $0.07 | $0.08 (12.66%) | $0.08 | $0.07 | 15,317 | $57.94 M |
| 11/14/2024 | $0.06 | $0.07 (16.67%) | $0.12 | $0.06 | 3,055 | $57.94 M |
| 11/13/2024 | $0.13 | $0.09 (-26.8%) | $0.13 | $0.07 | 16,150 | $54.45 M |
| 11/12/2024 | $0.08 | $0.08 (3.36%) | $0.10 | $0.06 | 103,992 | $57.94 M |
| 11/11/2024 | $0.05 | $0.06 (41.78%) | $0.14 | $0.05 | 360,559 | $54.79 M |
| 11/08/2024 | $0.02 | $0.05 (128.77%) | $0.05 | $0.02 | 398 | $32.98 M |
| 11/07/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 201 | $36.29 M |
| 11/06/2024 | $0.03 | $0.02 (-35.78%) | $0.04 | $0.02 | 16,314 | $33.15 M |
| 11/04/2024 | $0.03 | $0.03 (10%) | $0.03 | $0.03 | 10,002 | $33.15 M |
| 11/01/2024 | $0.03 | $0.03 (-0.58%) | $0.03 | $0.03 | 6,800 | $35.13 M |
| 10/31/2024 | $0.03 | $0.03 (-4.55%) | $0.03 | $0.03 | 4,492 | $35.47 M |
| 10/30/2024 | $0.03 | $0.03 (-0.16%) | $0.04 | $0.03 | 28,861 | $35.80 M |
| 10/29/2024 | $0.04 | $0.04 (-15.29%) | $0.05 | $0.03 | 28,733 | $34.80 M |
| 10/28/2024 | $0.04 | $0.03 (-22.73%) | $0.05 | $0.03 | 8,104 | $34.14 M |
| 10/25/2024 | $0.04 | $0.03 (-21.54%) | $0.05 | $0.03 | 15,807 | $34.64 M |
| 10/24/2024 | $0.02 | $0.02 (35.58%) | $0.05 | $0.02 | 50,529 | $34.47 M |
| 10/18/2024 | $0.02 | $0.02 (-24.68%) | $0.03 | $0.02 | 276,567 | $39.28 M |
| 10/17/2024 | $0.03 | $0.03 (-7.41%) | $0.03 | $0.02 | 230,836 | $40.44 M |
| 10/16/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 5,050 | $42.76 M |
| 10/15/2024 | $0.03 | $0.03 (-7.89%) | $0.03 | $0.03 | 13,165 | $42.10 M |
| 10/11/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 511 | $44.75 M |
| 10/10/2024 | $0.04 | $0.03 (-11.94%) | $0.04 | $0.03 | 4,400 | $44.58 M |
| 10/09/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 641 | $47.56 M |
| 10/01/2024 | $0.04 | $0.04 (-4.11%) | $0.04 | $0.04 | 15,910 | $46.40 M |
| 09/30/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 544 | $48.39 M |
| 09/27/2024 | $0.05 | $0.04 (-33.33%) | $0.05 | $0.04 | 8,826 | $52.54 M |
| 09/26/2024 | $0.05 | $0.04 (-19.76%) | $0.06 | $0.04 | 3,100 | $53.03 M |
| 09/25/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,499 | $52.37 M |
| 09/23/2024 | $0.06 | $0.04 (-29.88%) | $0.06 | $0.04 | 4,847 | $51.21 M |