5 DAY PERFORMANCE
+26.30%
1 MONTH PERFORMANCE
-2.36%
3 MONTH PERFORMANCE
-49.59%
6 MONTH PERFORMANCE
-59.21%
YEAR-TO-DATE PERFORMANCE
-67.02%
1 YEAR PERFORMANCE
-72.38%
Beyond Meat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1.25 | $1.24 (-0.8%) | $1.37 | $1.24 | 59.99 M | $94.81 M |
| 12/03/2025 | $1.23 | $1.25 (1.63%) | $1.27 | $1.15 | 77.68 M | $95.57 M |
| 12/02/2025 | $1.40 | $1.29 (-7.86%) | $1.42 | $1.23 | 233.17 M | $98.63 M |
| 12/01/2025 | $0.95 | $1.34 (40.36%) | $1.48 | $0.93 | 270.28 M | $102.45 M |
| 11/28/2025 | $1.02 | $0.98 (-3.75%) | $1.07 | $0.96 | 68.57 M | $75.08 M |
| 11/26/2025 | $0.87 | $1.02 (17.58%) | $1.05 | $0.86 | 172.66 M | $77.99 M |
| 11/25/2025 | $0.87 | $0.86 (-1.28%) | $0.88 | $0.83 | 53.10 M | $65.53 M |
| 11/24/2025 | $0.88 | $0.86 (-2.2%) | $0.94 | $0.82 | 89.06 M | $65.94 M |
| 11/21/2025 | $0.88 | $0.86 (-1.54%) | $0.91 | $0.81 | 74.41 M | $65.94 M |
| 11/20/2025 | $1.01 | $0.88 (-12.87%) | $1.02 | $0.88 | 102.90 M | $67.28 M |
| 11/19/2025 | $1.00 | $0.98 (-2.43%) | $1.03 | $0.95 | 56.58 M | $74.60 M |
| 11/18/2025 | $1.03 | $1.00 (-2.91%) | $1.07 | $1.00 | 42.67 M | $76.46 M |
| 11/17/2025 | $1.12 | $1.04 (-7.14%) | $1.13 | $1.00 | 61.65 M | $79.51 M |
| 11/14/2025 | $0.94 | $1.08 (15.35%) | $1.23 | $0.94 | 129.60 M | $82.57 M |
| 11/13/2025 | $1.11 | $1.01 (-9.01%) | $1.11 | $1.00 | 85.51 M | $77.22 M |
| 11/12/2025 | $1.21 | $1.12 (-7.44%) | $1.29 | $1.11 | 84.41 M | $85.63 M |
| 11/11/2025 | $1.25 | $1.22 (-2.4%) | $1.34 | $1.18 | 82.89 M | $93.28 M |
| 11/10/2025 | $1.41 | $1.34 (-4.96%) | $1.46 | $1.29 | 125.43 M | $102.45 M |
| 11/07/2025 | $1.18 | $1.39 (17.8%) | $1.42 | $1.13 | 143.99 M | $106.13 M |
| 11/06/2025 | $1.29 | $1.19 (-7.75%) | $1.56 | $1.19 | 190.99 M | $90.86 M |
| 11/05/2025 | $1.37 | $1.27 (-7.3%) | $1.38 | $1.23 | 94.68 M | $96.96 M |
| 11/04/2025 | $1.27 | $1.33 (4.72%) | $1.52 | $1.27 | 166.18 M | $101.54 M |
| 11/03/2025 | $1.51 | $1.39 (-7.95%) | $1.54 | $1.35 | 157.00 M | $106.13 M |
| 10/31/2025 | $1.66 | $1.66 (0%) | $1.71 | $1.55 | 103.37 M | $125.98 M |
| 10/30/2025 | $1.76 | $1.65 (-6.25%) | $1.77 | $1.60 | 147.66 M | $125.98 M |
| 10/29/2025 | $2.07 | $1.85 (-10.63%) | $2.08 | $1.77 | 227.98 M | $141.25 M |
| 10/28/2025 | $1.92 | $1.98 (3.13%) | $2.36 | $1.82 | 478.43 M | $151.17 M |
| 10/27/2025 | $2.00 | $1.81 (-9.5%) | $2.23 | $1.80 | 364.02 M | $138.19 M |
| 10/24/2025 | $3.32 | $2.19 (-34.04%) | $3.35 | $2.08 | 803.38 M | $167.20 M |
| 10/23/2025 | $2.95 | $2.84 (-3.73%) | $3.73 | $2.77 | 802.21 M | $216.83 M |
| 10/22/2025 | $6.17 | $3.58 (-41.98%) | $7.69 | $2.62 | 2.23 B | $273.33 M |
| 10/21/2025 | $2.31 | $3.62 (56.71%) | $3.86 | $1.93 | 2.07 B | $276.38 M |
| 10/20/2025 | $1.02 | $1.47 (44.12%) | $1.53 | $0.88 | 1.20 B | $112.23 M |
| 10/17/2025 | $0.61 | $0.65 (6.2%) | $0.75 | $0.55 | 438.22 M | $49.29 M |
| 10/16/2025 | $0.69 | $0.52 (-24.96%) | $0.69 | $0.50 | 174.26 M | $39.70 M |
| 10/15/2025 | $0.79 | $0.67 (-14.82%) | $0.82 | $0.65 | 120.43 M | $51.16 M |
| 10/14/2025 | $0.92 | $0.78 (-15.02%) | $0.93 | $0.77 | 113.07 M | $59.61 M |
| 10/13/2025 | $0.85 | $1.03 (21.48%) | $1.12 | $0.85 | 128.36 M | $78.64 M |
| 10/10/2025 | $2.01 | $2.01 (0%) | $2.28 | $2.00 | 14.53 M | $153.46 M |
| 10/09/2025 | $2.06 | $1.97 (-4.37%) | $2.07 | $1.95 | 8.92 M | $150.41 M |
| 10/08/2025 | $2.20 | $2.08 (-5.45%) | $2.22 | $2.04 | 6.83 M | $158.81 M |
| 10/07/2025 | $2.39 | $2.18 (-8.79%) | $2.39 | $2.11 | 6.54 M | $166.44 M |
| 10/06/2025 | $2.60 | $2.35 (-9.62%) | $2.63 | $2.29 | 8.28 M | $179.42 M |
| 10/03/2025 | $2.35 | $2.57 (9.36%) | $2.65 | $2.35 | 9.49 M | $196.22 M |
| 10/02/2025 | $2.34 | $2.33 (-0.43%) | $2.49 | $2.30 | 9.68 M | $177.89 M |
| 10/01/2025 | $1.97 | $2.31 (17.26%) | $2.43 | $1.95 | 20.83 M | $176.37 M |
| 09/30/2025 | $1.81 | $1.89 (4.42%) | $1.93 | $1.66 | 13.95 M | $144.30 M |
| 09/29/2025 | $1.27 | $1.82 (43.31%) | $2.22 | $1.23 | 65.31 M | $138.96 M |
| 09/26/2025 | $2.83 | $2.85 (0.71%) | $2.89 | $2.78 | 1.26 M | $217.59 M |
| 09/25/2025 | $2.84 | $2.83 (-0.35%) | $2.89 | $2.73 | 2.47 M | $216.07 M |
| 09/24/2025 | $2.82 | $2.90 (2.84%) | $2.99 | $2.76 | 2.18 M | $221.41 M |
| 09/23/2025 | $2.84 | $2.85 (0.35%) | $2.98 | $2.83 | 2.29 M | $217.59 M |
| 09/22/2025 | $2.83 | $2.84 (0.35%) | $2.84 | $2.72 | 1.71 M | $216.83 M |
| 09/19/2025 | $2.80 | $2.83 (1.07%) | $2.92 | $2.77 | 2.13 M | $216.07 M |
| 09/18/2025 | $2.76 | $2.77 (0.36%) | $2.93 | $2.74 | 3.91 M | $211.49 M |
| 09/17/2025 | $2.70 | $2.73 (1.11%) | $2.84 | $2.62 | 3.12 M | $208.43 M |
| 09/16/2025 | $2.81 | $2.71 (-3.56%) | $2.83 | $2.70 | 1.86 M | $206.91 M |
| 09/15/2025 | $2.61 | $2.80 (7.28%) | $2.82 | $2.59 | 3.26 M | $213.78 M |
| 09/12/2025 | $2.60 | $2.68 (3.08%) | $2.69 | $2.53 | 1.69 M | $204.62 M |
| 09/11/2025 | $2.51 | $2.60 (3.59%) | $2.62 | $2.50 | 2.34 M | $198.51 M |
| 09/10/2025 | $2.57 | $2.49 (-3.11%) | $2.59 | $2.48 | 1.20 M | $190.11 M |
| 09/09/2025 | $2.50 | $2.58 (3.2%) | $2.60 | $2.47 | 1.23 M | $196.98 M |
| 09/08/2025 | $2.47 | $2.53 (2.43%) | $2.56 | $2.40 | 2.07 M | $193.16 M |
| 09/05/2025 | $2.35 | $2.46 (4.68%) | $2.47 | $2.35 | 1.59 M | $187.82 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.
