5 DAY PERFORMANCE
+8.05%
1 MONTH PERFORMANCE
-16.07%
3 MONTH PERFORMANCE
-5.62%
6 MONTH PERFORMANCE
+71.53%
YEAR-TO-DATE PERFORMANCE
-33.14%
1 YEAR PERFORMANCE
-7.11%
Beneficient Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $4.72 | $4.70 (-0.42%) | $5.07 | $4.50 | 15.76 K | $5.69 M |
| 01/28/2026 | $4.40 | $4.78 (8.64%) | $4.96 | $4.40 | 44.37 K | $5.79 M |
| 01/27/2026 | $4.27 | $4.45 (4.22%) | $4.55 | $4.06 | 50.65 K | $5.39 M |
| 01/26/2026 | $4.38 | $4.18 (-4.57%) | $4.53 | $4.18 | 19.72 K | $5.06 M |
| 01/23/2026 | $4.80 | $4.35 (-9.38%) | $4.86 | $4.32 | 40.62 K | $5.27 M |
| 01/22/2026 | $5.12 | $4.78 (-6.64%) | $5.40 | $4.70 | 47.71 K | $5.79 M |
| 01/21/2026 | $5.21 | $5.12 (-1.73%) | $5.54 | $5.12 | 66.04 K | $6.20 M |
| 01/20/2026 | $4.51 | $5.13 (13.75%) | $5.43 | $4.47 | 133.66 K | $6.21 M |
| 01/16/2026 | $4.98 | $4.70 (-5.62%) | $4.99 | $4.67 | 22.32 K | $5.69 M |
| 01/15/2026 | $5.15 | $4.88 (-5.24%) | $5.22 | $4.88 | 32.01 K | $5.91 M |
| 01/14/2026 | $5.06 | $5.19 (2.57%) | $5.47 | $5.06 | 54.60 K | $6.28 M |
| 01/13/2026 | $5.40 | $5.06 (-6.3%) | $5.50 | $5.06 | 23.61 K | $6.13 M |
| 01/12/2026 | $5.05 | $5.34 (5.74%) | $5.47 | $4.93 | 55.84 K | $6.46 M |
| 01/09/2026 | $5.27 | $5.16 (-2.09%) | $5.50 | $5.15 | 15.44 K | $6.25 M |
| 01/08/2026 | $5.47 | $5.26 (-3.84%) | $5.58 | $5.19 | 40.91 K | $6.37 M |
| 01/07/2026 | $5.81 | $5.15 (-11.36%) | $5.86 | $5.01 | 61.57 K | $6.23 M |
| 01/06/2026 | $5.83 | $5.81 (-0.34%) | $6.19 | $5.73 | 77.04 K | $7.03 M |
| 01/05/2026 | $7.14 | $5.66 (-20.73%) | $7.68 | $5.51 | 144.95 K | $6.85 M |
| 01/02/2026 | $6.94 | $7.28 (4.9%) | $7.51 | $6.34 | 75.79 K | $8.81 M |
| 12/31/2025 | $5.77 | $7.03 (21.84%) | $7.40 | $5.77 | 216.68 K | $8.51 M |
| 12/30/2025 | $5.55 | $5.76 (3.78%) | $5.91 | $5.28 | 73.70 K | $6.97 M |
| 12/29/2025 | $7.15 | $5.60 (-21.68%) | $7.28 | $5.55 | 108.20 K | $6.78 M |
| 12/26/2025 | $8.41 | $7.37 (-12.37%) | $8.49 | $6.67 | 149.23 K | $8.92 M |
| 12/24/2025 | $8.87 | $8.81 (-0.68%) | $9.70 | $8.55 | 113.50 K | $10.66 M |
| 12/23/2025 | $7.72 | $8.83 (14.38%) | $9.96 | $7.65 | 318.90 K | $10.69 M |
| 12/22/2025 | $6.88 | $8.16 (18.6%) | $8.50 | $6.73 | 302.47 K | $9.88 M |
| 12/19/2025 | $5.06 | $6.85 (35.38%) | $7.38 | $5.06 | 1.02 M | $8.29 M |
| 12/18/2025 | $4.26 | $5.13 (20.42%) | $6.15 | $4.20 | 598.31 K | $6.21 M |
| 12/17/2025 | $3.58 | $4.45 (24.3%) | $5.05 | $3.58 | 400.83 K | $5.39 M |
| 12/16/2025 | $4.19 | $3.74 (-10.74%) | $4.70 | $3.31 | 261.83 K | $4.53 M |
| 12/15/2025 | $4.50 | $4.02 (-10.67%) | $7.21 | $3.81 | 888.54 K | $4.87 M |
| 12/12/2025 | $6.80 | $4.80 (-29.41%) | $7.04 | $4.80 | 1.29 M | $20.94 M |
| 12/11/2025 | $6.56 | $6.88 (4.88%) | $7.92 | $6.37 | 1.99 M | $30.01 M |
| 12/10/2025 | $7.60 | $8.16 (7.37%) | $9.12 | $7.20 | 1.99 M | $35.59 M |
| 12/09/2025 | $6.32 | $8.80 (39.24%) | $8.88 | $6.05 | 5.19 M | $38.38 M |
| 12/08/2025 | $5.50 | $6.40 (16.36%) | $6.95 | $5.23 | 3.14 M | $27.91 M |
| 12/05/2025 | $5.11 | $5.29 (3.52%) | $5.51 | $5.06 | 301.80 K | $23.07 M |
| 12/04/2025 | $4.80 | $5.18 (7.92%) | $5.36 | $4.68 | 475.63 K | $22.59 M |
| 12/03/2025 | $4.50 | $4.82 (7.11%) | $5.04 | $4.42 | 411.99 K | $21.02 M |
| 12/02/2025 | $4.57 | $4.64 (1.53%) | $4.87 | $4.47 | 377.10 K | $20.24 M |
| 12/01/2025 | $4.75 | $4.40 (-7.37%) | $4.75 | $4.38 | 210.13 K | $19.19 M |
| 11/28/2025 | $4.64 | $4.77 (2.8%) | $4.92 | $4.52 | 138.93 K | $20.81 M |
| 11/26/2025 | $4.08 | $4.63 (13.48%) | $5.03 | $4.08 | 644.83 K | $20.19 M |
| 11/25/2025 | $4.19 | $4.12 (-1.67%) | $4.23 | $4.04 | 157.11 K | $17.97 M |
| 11/24/2025 | $4.24 | $4.11 (-3.07%) | $4.28 | $4.05 | 147.20 K | $17.93 M |
| 11/21/2025 | $4.24 | $4.32 (1.89%) | $4.36 | $4.16 | 147.13 K | $18.84 M |
| 11/20/2025 | $4.64 | $4.32 (-6.9%) | $4.64 | $3.79 | 868.20 K | $18.84 M |
| 11/19/2025 | $4.13 | $4.53 (9.69%) | $4.53 | $4.13 | 304.00 K | $19.76 M |
| 11/18/2025 | $4.30 | $4.28 (-0.47%) | $4.30 | $3.96 | 371.44 K | $18.67 M |
| 11/17/2025 | $4.24 | $4.06 (-4.25%) | $4.24 | $3.93 | 289.04 K | $17.71 M |
| 11/14/2025 | $4.00 | $4.08 (2%) | $4.16 | $3.87 | 47.46 K | $17.80 M |
| 11/13/2025 | $4.11 | $4.08 (-0.73%) | $4.51 | $3.99 | 61.88 K | $17.80 M |
| 11/12/2025 | $4.16 | $4.26 (2.4%) | $4.51 | $4.12 | 63.47 K | $18.58 M |
| 11/11/2025 | $3.94 | $4.16 (5.58%) | $4.32 | $3.88 | 73.54 K | $18.14 M |
| 11/10/2025 | $4.02 | $3.96 (-1.49%) | $4.16 | $3.76 | 87.80 K | $17.27 M |
| 11/07/2025 | $4.10 | $4.11 (0.24%) | $4.24 | $3.94 | 74.90 K | $17.93 M |
| 11/06/2025 | $4.52 | $4.23 (-6.42%) | $4.88 | $4.04 | 102.51 K | $18.45 M |
| 11/05/2025 | $4.72 | $4.60 (-2.54%) | $5.04 | $4.48 | 181.58 K | $20.06 M |
| 11/04/2025 | $5.44 | $5.49 (0.92%) | $5.61 | $5.44 | 195.13 K | $23.95 M |
| 11/03/2025 | $5.67 | $5.74 (1.23%) | $6.54 | $5.61 | 573.27 K | $25.04 M |
| 10/31/2025 | $5.45 | $6.62 (21.47%) | $7.41 | $5.36 | 17.07 M | $28.87 M |
| 10/30/2025 | $4.80 | $4.47 (-6.88%) | $4.84 | $4.32 | 3.93 M | $19.50 M |
| 10/29/2025 | $5.20 | $4.98 (-4.23%) | $5.36 | $4.84 | 54.26 K | $21.72 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.
