-
5 DAY PERFORMANCE
+1.05% -
1 MONTH PERFORMANCE
-23.81% -
3 MONTH PERFORMANCE
-54.72% -
6 MONTH PERFORMANCE
-70.55% -
YEAR-TO-DATE PERFORMANCE
-97.53% -
1 YEAR PERFORMANCE
-97.98%
Beneficient Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.02 | $0.95 (-6.86%) | $1.05 | $0.83 | 17.30 M | $3.21 M |
| 11/21/2024 | $0.84 | $0.88 (4.76%) | $0.90 | $0.79 | 2.36 M | $2.97 M |
| 11/20/2024 | $0.87 | $0.82 (-5.29%) | $0.88 | $0.72 | 921,909 | $2.78 M |
| 11/19/2024 | $0.91 | $0.91 (0.07%) | $0.97 | $0.90 | 956,116 | $3.06 M |
| 11/18/2024 | $0.99 | $0.95 (-3.55%) | $1.01 | $0.80 | 3.91 M | $3.21 M |
| 11/15/2024 | $1.77 | $1.20 (-32.2%) | $2.36 | $1.14 | 89.66 M | $4.06 M |
| 11/14/2024 | $1.27 | $1.25 (-1.57%) | $1.29 | $1.25 | 346,100 | $4.22 M |
| 11/13/2024 | $1.25 | $1.25 (0%) | $1.30 | $1.24 | 62,240 | $4.22 M |
| 11/12/2024 | $1.27 | $1.29 (1.57%) | $1.31 | $1.20 | 165,021 | $4.36 M |
| 11/11/2024 | $1.25 | $1.23 (-1.6%) | $1.30 | $1.21 | 184,548 | $4.16 M |
| 11/08/2024 | $1.30 | $1.25 (-3.85%) | $1.30 | $1.21 | 106,151 | $4.22 M |
| 11/07/2024 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.27 | 54,609 | $4.29 M |
| 11/06/2024 | $1.36 | $1.31 (-3.68%) | $1.36 | $1.30 | 43,962 | $4.43 M |
| 11/05/2024 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.27 | 85,226 | $4.49 M |
| 11/04/2024 | $1.30 | $1.29 (-0.77%) | $1.32 | $1.27 | 67,600 | $4.36 M |
| 11/01/2024 | $1.27 | $1.34 (5.51%) | $1.37 | $1.23 | 184,800 | $4.53 M |
| 10/31/2024 | $1.28 | $1.26 (-1.56%) | $1.32 | $1.24 | 148,500 | $4.26 M |
| 10/30/2024 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.22 | 64,300 | $4.22 M |
| 10/29/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 94,015 | $4.29 M |
| 10/28/2024 | $1.25 | $1.27 (1.6%) | $1.29 | $1.22 | 163,946 | $4.29 M |
| 10/25/2024 | $1.19 | $1.24 (4.2%) | $1.28 | $1.13 | 406,700 | $4.19 M |
| 10/24/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.24 | 1.37 M | $4.22 M |
| 10/23/2024 | $1.30 | $1.26 (-3.08%) | $1.33 | $1.25 | 122,700 | $4.26 M |
| 10/22/2024 | $1.24 | $1.26 (1.61%) | $1.28 | $1.24 | 85,626 | $4.26 M |
| 10/21/2024 | $1.29 | $1.29 (0%) | $1.31 | $1.24 | 131,023 | $4.36 M |
| 10/18/2024 | $1.21 | $1.23 (1.65%) | $1.27 | $1.20 | 189,133 | $4.16 M |
| 10/17/2024 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.19 | 118,000 | $4.09 M |
| 10/16/2024 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.22 | 105,406 | $4.19 M |
| 10/15/2024 | $1.33 | $1.28 (-3.76%) | $1.35 | $1.25 | 182,312 | $4.33 M |
| 10/14/2024 | $1.39 | $1.35 (-2.88%) | $1.39 | $1.29 | 212,600 | $4.56 M |
| 10/11/2024 | $1.36 | $1.36 (0%) | $1.45 | $1.32 | 240,917 | $4.60 M |
| 10/10/2024 | $1.56 | $1.38 (-11.54%) | $1.56 | $1.37 | 304,700 | $4.66 M |
| 10/09/2024 | $1.58 | $1.61 (1.9%) | $1.74 | $1.50 | 440,900 | $5.44 M |
| 10/08/2024 | $1.53 | $1.65 (7.84%) | $1.74 | $1.52 | 692,600 | $5.58 M |
| 10/07/2024 | $1.47 | $1.61 (9.52%) | $1.74 | $1.43 | 2.36 M | $5.44 M |
| 10/04/2024 | $2.08 | $1.89 (-9.13%) | $2.14 | $1.70 | 108.31 M | $6.39 M |
| 10/03/2024 | $1.18 | $1.19 (0.85%) | $1.21 | $1.15 | 45,200 | $4.02 M |
| 10/02/2024 | $1.11 | $1.18 (6.31%) | $1.19 | $1.11 | 79,647 | $3.99 M |
| 10/01/2024 | $1.25 | $1.11 (-11.2%) | $1.25 | $1.11 | 166,045 | $3.75 M |
| 09/30/2024 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.22 | 53,046 | $4.16 M |
| 09/27/2024 | $1.34 | $1.26 (-5.97%) | $1.40 | $1.26 | 97,400 | $4.26 M |
| 09/26/2024 | $1.26 | $1.42 (12.7%) | $1.43 | $1.22 | 156,947 | $4.80 M |
| 09/25/2024 | $1.23 | $1.27 (3.25%) | $1.31 | $1.18 | 242,700 | $4.29 M |
| 09/24/2024 | $1.16 | $1.22 (5.17%) | $1.41 | $1.13 | 395,300 | $4.12 M |
| 09/23/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.11 | 88,016 | $3.89 M |
| 09/20/2024 | $1.26 | $1.11 (-11.9%) | $1.26 | $1.11 | 274,105 | $3.75 M |
| 09/19/2024 | $1.22 | $1.26 (3.28%) | $1.31 | $1.21 | 161,121 | $4.26 M |
| 09/18/2024 | $1.27 | $1.23 (-3.15%) | $1.31 | $1.21 | 226,300 | $4.16 M |
| 09/17/2024 | $1.25 | $1.31 (4.8%) | $1.32 | $1.21 | 185,073 | $4.43 M |
| 09/16/2024 | $1.23 | $1.24 (0.81%) | $1.28 | $1.20 | 153,400 | $4.19 M |
| 09/13/2024 | $1.33 | $1.27 (-4.51%) | $1.33 | $1.19 | 1.23 M | $4.29 M |
| 09/12/2024 | $1.47 | $1.29 (-12.24%) | $1.47 | $1.28 | 463,200 | $4.36 M |
| 09/11/2024 | $1.50 | $1.50 (0%) | $1.57 | $1.38 | 346,916 | $5.07 M |
| 09/10/2024 | $1.62 | $1.58 (-2.47%) | $1.70 | $1.56 | 486,900 | $5.34 M |
| 09/09/2024 | $1.78 | $1.79 (0.56%) | $1.86 | $1.57 | 2.00 M | $6.05 M |
| 09/06/2024 | $2.38 | $2.05 (-13.87%) | $3.33 | $2.02 | 115.26 M | $6.93 M |
| 09/05/2024 | $1.53 | $1.50 (-1.96%) | $1.54 | $1.47 | 36,839 | $5.07 M |
| 09/04/2024 | $1.49 | $1.52 (2.01%) | $1.58 | $1.48 | 54,540 | $5.14 M |
| 09/03/2024 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.47 | 33,302 | $5.07 M |
| 08/30/2024 | $1.58 | $1.50 (-5.06%) | $1.64 | $1.38 | 153,497 | $5.07 M |
| 08/29/2024 | $1.58 | $1.58 (0%) | $1.75 | $1.50 | 166,100 | $5.34 M |
| 08/28/2024 | $1.98 | $1.56 (-21.21%) | $1.98 | $1.53 | 321,629 | $5.27 M |
| 08/27/2024 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 86,200 | $6.42 M |
| 08/26/2024 | $2.00 | $1.97 (-1.5%) | $2.05 | $1.87 | 330,209 | $6.66 M |
| 08/23/2024 | $2.15 | $2.12 (-1.4%) | $2.20 | $1.91 | 507,004 | $7.16 M |