5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
-9.37%
3 MONTH PERFORMANCE
-56.39%
6 MONTH PERFORMANCE
-79.85%
YEAR-TO-DATE PERFORMANCE
-63.73%
1 YEAR PERFORMANCE
-86.76%
Beneficient Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.27 | $0.29 (4.4%) | $0.30 | $0.27 | 72,944 | $1.26 M |
| 04/30/2025 | $0.29 | $0.28 (-4.11%) | $0.30 | $0.27 | 27,558 | $1.22 M |
| 04/29/2025 | $0.26 | $0.28 (8.48%) | $0.29 | $0.26 | 85,255 | $1.22 M |
| 04/28/2025 | $0.26 | $0.25 (-1.17%) | $0.27 | $0.24 | 123,920 | $1.11 M |
| 04/25/2025 | $0.26 | $0.26 (1.23%) | $0.27 | $0.26 | 46,136 | $1.15 M |
| 04/24/2025 | $0.26 | $0.26 (0.31%) | $0.27 | $0.25 | 63,102 | $1.12 M |
| 04/23/2025 | $0.25 | $0.25 (0.48%) | $0.28 | $0.25 | 91,301 | $1.10 M |
| 04/22/2025 | $0.24 | $0.25 (5.37%) | $0.25 | $0.22 | 144,801 | $1.10 M |
| 04/21/2025 | $0.27 | $0.24 (-9.63%) | $0.27 | $0.22 | 181,600 | $1.06 M |
| 04/17/2025 | $0.29 | $0.27 (-6.92%) | $0.29 | $0.26 | 143,936 | $1.17 M |
| 04/16/2025 | $0.30 | $0.29 (-4.5%) | $0.30 | $0.29 | 45,300 | $1.25 M |
| 04/15/2025 | $0.30 | $0.30 (-1.47%) | $0.30 | $0.29 | 39,700 | $1.29 M |
| 04/14/2025 | $0.31 | $0.30 (-2.44%) | $0.31 | $0.29 | 119,734 | $1.31 M |
| 04/11/2025 | $0.31 | $0.31 (-2.23%) | $0.32 | $0.29 | 45,151 | $1.34 M |
| 04/10/2025 | $0.30 | $0.31 (3.37%) | $0.33 | $0.29 | 42,290 | $1.35 M |
| 04/09/2025 | $0.29 | $0.30 (2.25%) | $0.30 | $0.28 | 112,718 | $1.29 M |
| 04/08/2025 | $0.29 | $0.29 (-0.66%) | $0.30 | $0.29 | 118,917 | $1.26 M |
| 04/07/2025 | $0.30 | $0.29 (-5%) | $0.30 | $0.28 | 170,300 | $1.24 M |
| 04/04/2025 | $0.29 | $0.32 (11.47%) | $0.32 | $0.27 | 87,700 | $1.39 M |
| 04/03/2025 | $0.28 | $0.29 (3.32%) | $0.31 | $0.28 | 88,424 | $1.28 M |
| 04/02/2025 | $0.29 | $0.29 (0.72%) | $0.30 | $0.28 | 193,963 | $1.27 M |
| 04/01/2025 | $0.30 | $0.30 (-0.9%) | $0.31 | $0.27 | 291,600 | $1.30 M |
| 03/31/2025 | $0.34 | $0.31 (-8.6%) | $0.34 | $0.31 | 114,125 | $1.36 M |
| 03/28/2025 | $0.33 | $0.34 (3.7%) | $0.35 | $0.32 | 68,484 | $1.49 M |
| 03/27/2025 | $0.34 | $0.34 (-1.21%) | $0.35 | $0.32 | 114,519 | $1.47 M |
| 03/26/2025 | $0.33 | $0.33 (-0.67%) | $0.35 | $0.33 | 63,214 | $1.43 M |
| 03/25/2025 | $0.37 | $0.34 (-8.39%) | $0.37 | $0.33 | 194,300 | $1.46 M |
| 03/24/2025 | $0.34 | $0.34 (1.41%) | $0.35 | $0.32 | 87,100 | $1.50 M |
| 03/21/2025 | $0.34 | $0.34 (0.32%) | $0.36 | $0.34 | 150,240 | $1.48 M |
| 03/20/2025 | $0.33 | $0.35 (5.13%) | $0.36 | $0.32 | 122,152 | $1.51 M |
| 03/19/2025 | $0.33 | $0.34 (2.63%) | $0.36 | $0.31 | 251,634 | $1.48 M |
| 03/18/2025 | $0.33 | $0.36 (8.46%) | $0.43 | $0.32 | 3.36 M | $1.58 M |
| 03/17/2025 | $0.32 | $0.33 (4.37%) | $0.33 | $0.31 | 153,225 | $1.44 M |
| 03/14/2025 | $0.34 | $0.32 (-4.78%) | $0.34 | $0.30 | 226,839 | $1.39 M |
| 03/13/2025 | $0.31 | $0.32 (4.03%) | $0.33 | $0.29 | 127,900 | $1.42 M |
| 03/12/2025 | $0.31 | $0.32 (5.23%) | $0.33 | $0.29 | 492,622 | $1.40 M |
| 03/11/2025 | $0.30 | $0.31 (4.39%) | $0.31 | $0.28 | 292,800 | $1.35 M |
| 03/10/2025 | $0.33 | $0.31 (-6.06%) | $0.34 | $0.28 | 1.11 M | $1.35 M |
| 03/07/2025 | $0.31 | $0.31 (2.62%) | $0.49 | $0.30 | 13.29 M | $1.37 M |
| 03/06/2025 | $0.32 | $0.31 (-4.69%) | $0.32 | $0.29 | 124,413 | $1.33 M |
| 03/05/2025 | $0.33 | $0.32 (-3.14%) | $0.34 | $0.29 | 348,400 | $1.40 M |
| 03/04/2025 | $0.37 | $0.34 (-7.68%) | $0.38 | $0.30 | 302,861 | $1.49 M |
| 03/03/2025 | $0.40 | $0.38 (-3.93%) | $0.43 | $0.38 | 141,200 | $1.68 M |
| 02/28/2025 | $0.42 | $0.41 (-3.61%) | $0.43 | $0.38 | 156,400 | $1.78 M |
| 02/27/2025 | $0.42 | $0.43 (1.74%) | $0.43 | $0.41 | 95,021 | $1.86 M |
| 02/26/2025 | $0.41 | $0.41 (-0.63%) | $0.44 | $0.41 | 79,898 | $1.79 M |
| 02/25/2025 | $0.43 | $0.41 (-3.67%) | $0.46 | $0.41 | 121,939 | $1.81 M |
| 02/24/2025 | $0.44 | $0.43 (-2.93%) | $0.44 | $0.41 | 169,620 | $1.86 M |
| 02/21/2025 | $0.46 | $0.44 (-5.13%) | $0.47 | $0.43 | 188,818 | $1.90 M |
| 02/20/2025 | $0.47 | $0.46 (-2.74%) | $0.50 | $0.45 | 73,024 | $1.99 M |
| 02/19/2025 | $0.49 | $0.47 (-4.14%) | $0.49 | $0.45 | 92,720 | $2.05 M |
| 02/18/2025 | $0.57 | $0.47 (-17.36%) | $0.57 | $0.43 | 464,407 | $2.07 M |
| 02/14/2025 | $0.55 | $0.56 (0.98%) | $0.57 | $0.55 | 124,400 | $2.42 M |
| 02/13/2025 | $0.57 | $0.55 (-1.96%) | $0.57 | $0.50 | 540,943 | $2.42 M |
| 02/12/2025 | $0.66 | $0.64 (-2.65%) | $0.69 | $0.61 | 316,745 | $2.79 M |
| 02/11/2025 | $0.61 | $0.69 (14.05%) | $0.74 | $0.60 | 833,400 | $3.01 M |
| 02/10/2025 | $0.60 | $0.60 (-0.14%) | $0.61 | $0.58 | 105,803 | $2.61 M |
| 02/07/2025 | $0.59 | $0.60 (1.92%) | $0.60 | $0.58 | 113,603 | $2.62 M |
| 02/06/2025 | $0.61 | $0.59 (-3.75%) | $0.62 | $0.58 | 54,508 | $2.58 M |
| 02/05/2025 | $0.61 | $0.61 (0.16%) | $0.63 | $0.60 | 89,508 | $2.66 M |
| 02/04/2025 | $0.60 | $0.61 (2.35%) | $0.61 | $0.59 | 50,816 | $2.66 M |
| 02/03/2025 | $0.60 | $0.61 (2.17%) | $0.61 | $0.58 | 54,226 | $2.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
