5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-12.42%
3 MONTH PERFORMANCE
-57.33%
6 MONTH PERFORMANCE
-72.25%
YEAR-TO-DATE PERFORMANCE
-59.85%
1 YEAR PERFORMANCE
-14.23%
Beachbody Company Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $4.34 | $4.16 (-4.15%) | $4.40 | $4.13 | 16.20 K | $29.88 M |
| 10/29/2026 | $4.37 | $4.29 (-1.83%) | $4.48 | $4.18 | 14.00 K | $30.81 M |
| 10/28/2026 | $4.20 | $4.39 (4.52%) | $4.50 | $4.07 | 17.70 K | $31.53 M |
| 10/27/2026 | $4.18 | $4.01 (-4.07%) | $4.36 | $4.01 | 10.00 K | $28.80 M |
| 10/26/2026 | $4.37 | $4.17 (-4.58%) | $4.38 | $4.17 | 44.30 K | $29.95 M |
| 10/23/2026 | $4.30 | $4.25 (-1.16%) | $4.39 | $4.25 | 7.80 K | $30.53 M |
| 10/22/2026 | $4.25 | $4.32 (1.65%) | $4.44 | $4.25 | 2.85 K | $31.03 M |
| 10/21/2026 | $4.29 | $4.27 (-0.47%) | $4.32 | $4.25 | 8.15 K | $30.67 M |
| 10/20/2026 | $4.37 | $4.30 (-1.6%) | $4.44 | $4.20 | 15.90 K | $30.88 M |
| 10/19/2026 | $4.42 | $4.37 (-1.13%) | $4.48 | $4.37 | 5.20 K | $31.39 M |
| 10/16/2026 | $4.51 | $4.41 (-2.22%) | $4.63 | $4.41 | 11.99 K | $31.67 M |
| 10/15/2026 | $4.57 | $4.45 (-2.63%) | $4.60 | $4.40 | 33.13 K | $31.96 M |
| 10/14/2026 | $4.72 | $4.57 (-3.18%) | $4.81 | $4.57 | 8.71 K | $32.82 M |
| 10/13/2026 | $4.74 | $4.72 (-0.42%) | $4.81 | $4.72 | 6.32 K | $33.90 M |
| 10/12/2026 | $4.75 | $4.73 (-0.42%) | $4.81 | $4.72 | 2.71 K | $33.97 M |
| 10/09/2026 | $4.80 | $4.71 (-1.87%) | $4.92 | $4.64 | 5.90 K | $33.83 M |
| 10/08/2026 | $4.81 | $4.60 (-4.37%) | $4.88 | $4.43 | 44.73 K | $33.04 M |
| 10/07/2026 | $4.95 | $4.87 (-1.62%) | $4.99 | $4.87 | 4.72 K | $34.98 M |
| 10/06/2026 | $4.88 | $4.94 (1.23%) | $5.04 | $4.85 | 5.01 K | $35.48 M |
| 10/05/2026 | $4.90 | $4.82 (-1.63%) | $5.10 | $4.80 | 9.30 K | $34.62 M |
| 10/02/2026 | $4.92 | $4.92 (0%) | $5.11 | $4.82 | 6.53 K | $35.34 M |
| 10/01/2026 | $4.77 | $4.75 (-0.42%) | $4.93 | $4.65 | 33.42 K | $34.12 M |
| 09/30/2026 | $4.71 | $4.71 (0%) | $4.77 | $4.70 | 5.30 K | $33.83 M |
| 09/29/2026 | $4.81 | $4.71 (-2.08%) | $4.81 | $4.65 | 7.90 K | $33.83 M |
| 09/28/2026 | $4.60 | $4.74 (3.04%) | $5.07 | $4.59 | 17.95 K | $34.04 M |
| 09/25/2026 | $4.81 | $4.56 (-5.2%) | $4.85 | $4.54 | 53.20 K | $32.75 M |
| 09/24/2026 | $4.90 | $4.80 (-2.04%) | $4.99 | $4.80 | 32.90 K | $34.48 M |
| 09/23/2026 | $5.00 | $4.90 (-2%) | $5.23 | $4.90 | 14.00 K | $35.19 M |
| 09/22/2026 | $5.00 | $4.98 (-0.4%) | $5.07 | $4.98 | 10.50 K | $35.77 M |
| 09/21/2026 | $5.00 | $4.99 (-0.2%) | $5.18 | $4.92 | 10.84 K | $35.84 M |
| 09/18/2026 | $4.90 | $4.93 (0.61%) | $5.04 | $4.87 | 21.40 K | $35.41 M |
| 09/17/2026 | $5.27 | $4.94 (-6.26%) | $5.27 | $4.90 | 16.87 K | $35.48 M |
| 09/16/2026 | $4.96 | $5.02 (1.21%) | $5.12 | $4.85 | 24.60 K | $36.06 M |
| 09/15/2026 | $5.31 | $4.96 (-6.59%) | $5.40 | $4.92 | 21.52 K | $35.62 M |
| 09/14/2026 | $5.24 | $5.17 (-1.34%) | $5.52 | $5.16 | 46.35 K | $37.13 M |
| 09/11/2026 | $5.58 | $5.23 (-6.27%) | $5.62 | $5.12 | 30.01 K | $37.56 M |
| 09/10/2026 | $5.53 | $5.55 (0.36%) | $5.65 | $5.53 | 25.10 K | $39.86 M |
| 09/09/2026 | $5.66 | $5.57 (-1.59%) | $5.96 | $5.57 | 34.70 K | $40.01 M |
| 09/08/2026 | $5.72 | $5.70 (-0.35%) | $6.00 | $5.66 | 53.80 K | $40.94 M |
| 09/04/2026 | $5.80 | $5.75 (-0.86%) | $5.87 | $5.69 | 20.90 K | $41.30 M |
| 09/03/2026 | $5.85 | $5.77 (-1.37%) | $6.06 | $5.65 | 31.10 K | $41.44 M |
| 09/02/2026 | $5.69 | $5.83 (2.46%) | $5.94 | $5.69 | 24.13 K | $41.87 M |
| 09/01/2026 | $5.75 | $5.69 (-1.04%) | $5.86 | $5.64 | 43.31 K | $40.87 M |
| 08/31/2026 | $5.93 | $5.85 (-1.35%) | $6.01 | $5.51 | 41.30 K | $42.02 M |
| 08/28/2026 | $5.99 | $5.84 (-2.5%) | $6.08 | $5.79 | 34.64 K | $41.95 M |
| 08/27/2026 | $6.18 | $5.99 (-3.07%) | $6.20 | $5.95 | 59.20 K | $43.02 M |
| 08/26/2026 | $6.16 | $6.14 (-0.32%) | $6.27 | $6.11 | 43.60 K | $44.10 M |
| 08/25/2026 | $6.12 | $6.15 (0.49%) | $6.48 | $6.10 | 76.44 K | $44.17 M |
| 08/24/2026 | $6.24 | $6.09 (-2.4%) | $6.29 | $6.06 | 53.62 K | $43.74 M |
| 08/21/2026 | $6.59 | $6.37 (-3.34%) | $6.75 | $6.32 | 92.50 K | $45.75 M |
| 08/20/2026 | $6.43 | $6.50 (1.09%) | $6.50 | $6.02 | 14.00 K | $46.69 M |
| 08/19/2026 | $6.17 | $6.41 (3.89%) | $6.48 | $6.00 | 37.71 K | $46.04 M |
| 08/18/2026 | $6.32 | $6.13 (-3.01%) | $6.45 | $6.00 | 109.40 K | $44.03 M |
| 08/17/2026 | $7.03 | $6.40 (-8.96%) | $7.03 | $6.37 | 119.94 K | $45.97 M |
| 08/14/2026 | $6.54 | $7.03 (7.49%) | $7.15 | $6.44 | 56.10 K | $50.49 M |
| 08/13/2026 | $6.49 | $6.53 (0.62%) | $6.59 | $6.23 | 58.25 K | $46.90 M |
| 08/12/2026 | $6.51 | $6.40 (-1.69%) | $7.00 | $6.25 | 113.52 K | $45.97 M |
| 08/11/2026 | $8.93 | $6.29 (-29.56%) | $9.14 | $5.87 | 446.10 K | $45.18 M |
| 08/10/2026 | $10.25 | $10.22 (-0.29%) | $10.54 | $10.04 | 31.16 K | $73.40 M |
| 08/07/2026 | $10.09 | $10.33 (2.38%) | $10.50 | $10.06 | 45.80 K | $74.19 M |
| 08/06/2026 | $11.00 | $9.99 (-9.18%) | $11.00 | $9.99 | 22.45 K | $71.41 M |
| 08/05/2026 | $10.93 | $10.94 (0.09%) | $11.19 | $10.69 | 18.61 K | $77.83 M |
| 08/04/2026 | $9.99 | $10.80 (8.11%) | $10.88 | $9.99 | 44.22 K | $76.83 M |
| 08/03/2026 | $9.91 | $10.02 (1.11%) | $10.13 | $9.80 | 12.10 K | $71.28 M |
| 07/31/2026 | $9.86 | $9.75 (-1.12%) | $10.04 | $9.75 | 13.10 K | $69.36 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.
