5 DAY PERFORMANCE
-14.76%
1 MONTH PERFORMANCE
-7.89%
3 MONTH PERFORMANCE
-52.73%
6 MONTH PERFORMANCE
-75.93%
YEAR-TO-DATE PERFORMANCE
-4.88%
1 YEAR PERFORMANCE
-80.84%
Beyond Meat, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.84 | $0.78 (-7.05%) | $0.84 | $0.77 | 39.46 M | $59.34 M |
| 01/28/2026 | $0.86 | $0.83 (-3.99%) | $0.91 | $0.83 | 51.55 M | $63.46 M |
| 01/27/2026 | $0.89 | $0.85 (-4.59%) | $0.89 | $0.85 | 31.78 M | $65.00 M |
| 01/26/2026 | $0.92 | $0.88 (-3.7%) | $0.92 | $0.88 | 36.06 M | $67.50 M |
| 01/23/2026 | $0.94 | $0.92 (-2.65%) | $0.95 | $0.91 | 35.52 M | $69.96 M |
| 01/22/2026 | $0.94 | $0.93 (-0.39%) | $1.02 | $0.93 | 48.25 M | $71.42 M |
| 01/21/2026 | $0.94 | $0.94 (0.05%) | $0.98 | $0.90 | 31.63 M | $71.56 M |
| 01/20/2026 | $0.94 | $0.93 (-1.65%) | $0.97 | $0.92 | 38.32 M | $70.80 M |
| 01/16/2026 | $1.03 | $0.99 (-4.33%) | $1.04 | $0.98 | 50.79 M | $75.34 M |
| 01/15/2026 | $0.98 | $1.04 (6.14%) | $1.11 | $0.98 | 86.19 M | $79.51 M |
| 01/14/2026 | $0.94 | $0.96 (2.83%) | $0.99 | $0.90 | 46.11 M | $73.54 M |
| 01/13/2026 | $0.98 | $0.95 (-3.37%) | $0.98 | $0.94 | 35.36 M | $72.40 M |
| 01/12/2026 | $0.98 | $0.98 (0.76%) | $1.02 | $0.95 | 43.66 M | $75.13 M |
| 01/09/2026 | $1.03 | $0.98 (-5.33%) | $1.06 | $0.96 | 63.01 M | $74.55 M |
| 01/08/2026 | $1.01 | $1.03 (1.98%) | $1.08 | $0.97 | 63.54 M | $78.75 M |
| 01/07/2026 | $0.94 | $1.04 (10.54%) | $1.09 | $0.90 | 109.32 M | $79.51 M |
| 01/06/2026 | $0.89 | $0.93 (4.94%) | $0.96 | $0.88 | 54.94 M | $71.41 M |
| 01/05/2026 | $0.89 | $0.89 (-0.2%) | $0.96 | $0.86 | 72.14 M | $68.08 M |
| 01/02/2026 | $0.85 | $0.88 (3.69%) | $0.90 | $0.84 | 43.05 M | $67.39 M |
| 12/31/2025 | $0.85 | $0.82 (-3.53%) | $0.86 | $0.81 | 50.58 M | $62.69 M |
| 12/30/2025 | $0.90 | $0.85 (-5.82%) | $0.93 | $0.85 | 53.52 M | $64.74 M |
| 12/29/2025 | $0.89 | $0.86 (-2.91%) | $0.97 | $0.86 | 64.90 M | $65.91 M |
| 12/26/2025 | $0.98 | $0.90 (-8.47%) | $0.99 | $0.90 | 59.59 M | $68.81 M |
| 12/24/2025 | $1.00 | $0.99 (-1.15%) | $1.00 | $0.98 | 30.99 M | $75.42 M |
| 12/23/2025 | $1.07 | $1.01 (-5.61%) | $1.07 | $0.96 | 68.20 M | $77.22 M |
| 12/22/2025 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.06 | 43.61 M | $81.81 M |
| 12/19/2025 | $1.04 | $1.11 (6.73%) | $1.26 | $1.03 | 172.58 M | $84.87 M |
| 12/18/2025 | $1.05 | $1.04 (-0.95%) | $1.14 | $1.03 | 43.52 M | $79.51 M |
| 12/17/2025 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.03 | 42.38 M | $80.28 M |
| 12/16/2025 | $1.02 | $1.10 (7.84%) | $1.12 | $1.02 | 46.35 M | $84.10 M |
| 12/15/2025 | $1.11 | $1.04 (-6.31%) | $1.14 | $1.03 | 55.08 M | $79.51 M |
| 12/12/2025 | $1.17 | $1.09 (-6.84%) | $1.21 | $1.09 | 41.28 M | $83.34 M |
| 12/11/2025 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.17 | 38.20 M | $90.22 M |
| 12/10/2025 | $1.25 | $1.23 (-1.6%) | $1.32 | $1.20 | 54.10 M | $94.04 M |
| 12/09/2025 | $1.10 | $1.26 (14.55%) | $1.30 | $1.10 | 70.05 M | $96.33 M |
| 12/08/2025 | $1.23 | $1.14 (-7.32%) | $1.23 | $1.13 | 63.59 M | $87.16 M |
| 12/05/2025 | $1.25 | $1.22 (-2.4%) | $1.42 | $1.21 | 101.32 M | $93.28 M |
| 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 |
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.
