5 DAY PERFORMANCE
-1.51%
1 MONTH PERFORMANCE
-8.98%
3 MONTH PERFORMANCE
-10.26%
6 MONTH PERFORMANCE
-62.25%
YEAR-TO-DATE PERFORMANCE
-61.46%
1 YEAR PERFORMANCE
-94.07%
Beneficient Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $0.30 | $0.29 (-5.19%) | $0.30 | $0.28 | 106.84 K | $1.25 M |
07/02/2025 | $0.28 | $0.30 (6.79%) | $0.30 | $0.28 | 118.52 K | $1.30 M |
07/01/2025 | $0.30 | $0.29 (-2.9%) | $0.31 | $0.29 | 81.50 K | $1.27 M |
06/30/2025 | $0.31 | $0.30 (-3.16%) | $0.32 | $0.29 | 239.60 K | $1.31 M |
06/27/2025 | $0.30 | $0.29 (-2.9%) | $0.30 | $0.28 | 148.70 K | $1.27 M |
06/26/2025 | $0.28 | $0.29 (2.61%) | $0.31 | $0.27 | 256.86 K | $1.25 M |
06/25/2025 | $0.27 | $0.29 (8.07%) | $0.30 | $0.27 | 92.45 K | $1.27 M |
06/24/2025 | $0.26 | $0.28 (4.8%) | $0.29 | $0.26 | 140.84 K | $1.21 M |
06/23/2025 | $0.28 | $0.28 (0.36%) | $0.30 | $0.28 | 149.10 K | $1.23 M |
06/20/2025 | $0.28 | $0.28 (2.78%) | $0.29 | $0.27 | 86.30 K | $1.24 M |
06/18/2025 | $0.28 | $0.29 (4.4%) | $0.30 | $0.28 | 93.50 K | $1.28 M |
06/17/2025 | $0.29 | $0.29 (3.16%) | $0.31 | $0.28 | 166.41 K | $1.28 M |
06/16/2025 | $0.30 | $0.30 (0.13%) | $0.30 | $0.28 | 120.14 K | $1.31 M |
06/13/2025 | $0.29 | $0.30 (1.6%) | $0.30 | $0.29 | 122.70 K | $1.30 M |
06/12/2025 | $0.28 | $0.30 (8.22%) | $0.32 | $0.28 | 93.20 K | $1.33 M |
06/11/2025 | $0.28 | $0.31 (9.91%) | $0.31 | $0.28 | 169.47 K | $1.33 M |
06/10/2025 | $0.34 | $0.30 (-10.48%) | $0.34 | $0.28 | 301.43 K | $1.31 M |
06/09/2025 | $0.30 | $0.32 (5.6%) | $0.33 | $0.30 | 210.34 K | $1.38 M |
06/06/2025 | $0.32 | $0.32 (-1.22%) | $0.33 | $0.30 | 355.67 K | $1.37 M |
06/05/2025 | $0.30 | $0.33 (9.67%) | $0.37 | $0.30 | 936.40 K | $1.43 M |
06/04/2025 | $0.29 | $0.29 (3.22%) | $0.31 | $0.28 | 968.00 K | $1.28 M |
06/03/2025 | $0.33 | $0.29 (-10.88%) | $0.34 | $0.28 | 1.11 M | $1.28 M |
06/02/2025 | $0.42 | $0.35 (-15.73%) | $0.42 | $0.35 | 1.28 M | $1.53 M |
05/30/2025 | $0.34 | $0.44 (30.26%) | $0.62 | $0.34 | 45.17 M | $1.94 M |
05/29/2025 | $0.34 | $0.36 (5.98%) | $0.36 | $0.33 | 316.10 K | $1.57 M |
05/28/2025 | $0.32 | $0.34 (4.94%) | $0.35 | $0.32 | 70.30 K | $1.47 M |
05/27/2025 | $0.33 | $0.33 (0%) | $0.35 | $0.32 | 90.73 K | $1.44 M |
05/23/2025 | $0.33 | $0.34 (3.49%) | $0.34 | $0.32 | 55.34 K | $1.47 M |
05/22/2025 | $0.32 | $0.34 (6.16%) | $0.34 | $0.32 | 82.27 K | $1.48 M |
05/21/2025 | $0.31 | $0.32 (3.05%) | $0.34 | $0.30 | 162.63 K | $1.40 M |
05/20/2025 | $0.32 | $0.31 (-2.99%) | $0.32 | $0.31 | 39.67 K | $1.37 M |
05/19/2025 | $0.31 | $0.33 (6.2%) | $0.33 | $0.31 | 50.27 K | $1.43 M |
05/16/2025 | $0.32 | $0.32 (0.95%) | $0.33 | $0.30 | 76.61 K | $1.39 M |
05/15/2025 | $0.33 | $0.32 (-3.24%) | $0.33 | $0.31 | 53.22 K | $1.39 M |
05/14/2025 | $0.32 | $0.33 (3.9%) | $0.33 | $0.30 | 79.81 K | $1.43 M |
05/13/2025 | $0.32 | $0.32 (0.89%) | $0.33 | $0.31 | 88.81 K | $1.39 M |
05/12/2025 | $0.35 | $0.31 (-11.28%) | $0.37 | $0.31 | 312.91 K | $1.35 M |
05/09/2025 | $0.34 | $0.33 (-2.94%) | $0.38 | $0.32 | 222.20 K | $1.45 M |
05/08/2025 | $0.34 | $0.33 (-2.45%) | $0.34 | $0.30 | 264.40 K | $1.44 M |
05/07/2025 | $0.31 | $0.32 (2.59%) | $0.32 | $0.28 | 203.30 K | $1.38 M |
05/06/2025 | $0.31 | $0.29 (-5.84%) | $0.31 | $0.29 | 10.30 K | $1.27 M |
05/05/2025 | $0.31 | $0.31 (-0.65%) | $0.31 | $0.30 | 27.28 K | $1.34 M |
05/02/2025 | $0.30 | $0.30 (-0.2%) | $0.30 | $0.28 | 58.64 K | $1.31 M |
05/01/2025 | $0.27 | $0.28 (3.66%) | $0.30 | $0.27 | 74.08 K | $1.23 M |
04/30/2025 | $0.29 | $0.28 (-4.11%) | $0.30 | $0.27 | 27.80 K | $1.22 M |
04/29/2025 | $0.26 | $0.28 (8.48%) | $0.29 | $0.26 | 85.26 K | $1.22 M |
04/28/2025 | $0.26 | $0.25 (-1.17%) | $0.27 | $0.24 | 123.92 K | $1.11 M |
04/25/2025 | $0.26 | $0.26 (1.23%) | $0.27 | $0.26 | 46.14 K | $1.15 M |
04/24/2025 | $0.26 | $0.26 (0.31%) | $0.27 | $0.25 | 63.10 K | $1.12 M |
04/23/2025 | $0.25 | $0.25 (0.48%) | $0.28 | $0.25 | 91.30 K | $1.10 M |
04/22/2025 | $0.24 | $0.25 (5.37%) | $0.25 | $0.22 | 144.80 K | $1.10 M |
04/21/2025 | $0.27 | $0.24 (-9.63%) | $0.27 | $0.22 | 181.60 K | $1.06 M |
04/17/2025 | $0.29 | $0.27 (-6.92%) | $0.29 | $0.26 | 143.94 K | $1.17 M |
04/16/2025 | $0.30 | $0.29 (-4.5%) | $0.30 | $0.29 | 45.30 K | $1.25 M |
04/15/2025 | $0.30 | $0.30 (-1.47%) | $0.30 | $0.29 | 39.70 K | $1.29 M |
04/14/2025 | $0.31 | $0.30 (-2.44%) | $0.31 | $0.29 | 119.73 K | $1.31 M |
04/11/2025 | $0.31 | $0.31 (-2.23%) | $0.32 | $0.29 | 45.15 K | $1.34 M |
04/10/2025 | $0.30 | $0.31 (3.37%) | $0.33 | $0.29 | 42.29 K | $1.35 M |
04/09/2025 | $0.29 | $0.30 (2.25%) | $0.30 | $0.28 | 112.72 K | $1.29 M |
04/08/2025 | $0.29 | $0.29 (-0.66%) | $0.30 | $0.29 | 118.92 K | $1.26 M |
04/07/2025 | $0.30 | $0.29 (-5%) | $0.30 | $0.28 | 170.30 K | $1.24 M |