5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
-9.04%
3 MONTH PERFORMANCE
-11.48%
6 MONTH PERFORMANCE
-25.75%
YEAR-TO-DATE PERFORMANCE
-3.41%
1 YEAR PERFORMANCE
-39.57%
The Beachbody Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.18 | $5.94 (-3.88%) | $6.18 | $5.87 | 11,472 | $40.64 M |
| 01/13/2025 | $6.49 | $6.20 (-4.47%) | $6.49 | $6.07 | 15,200 | $42.41 M |
| 01/10/2025 | $6.10 | $6.50 (6.56%) | $6.59 | $5.99 | 19,502 | $44.47 M |
| 01/08/2025 | $6.60 | $6.24 (-5.45%) | $6.72 | $6.08 | 27,800 | $42.69 M |
| 01/07/2025 | $6.26 | $6.70 (7.03%) | $7.00 | $6.14 | 56,400 | $45.83 M |
| 01/06/2025 | $6.20 | $6.41 (3.39%) | $6.58 | $6.14 | 7,800 | $43.85 M |
| 01/03/2025 | $6.26 | $6.58 (5.11%) | $6.58 | $6.08 | 10,747 | $45.01 M |
| 01/02/2025 | $6.29 | $6.16 (-2.07%) | $6.29 | $6.07 | 3,800 | $42.14 M |
| 12/31/2024 | $6.02 | $6.15 (2.16%) | $6.29 | $6.02 | 10,700 | $42.07 M |
| 12/30/2024 | $6.00 | $6.08 (1.33%) | $6.21 | $6.00 | 8,840 | $41.59 M |
| 12/27/2024 | $6.01 | $6.07 (1%) | $6.31 | $6.01 | 16,858 | $41.52 M |
| 12/26/2024 | $6.07 | $6.12 (0.82%) | $6.22 | $6.04 | 8,412 | $41.87 M |
| 12/24/2024 | $6.09 | $6.11 (0.33%) | $6.21 | $6.08 | 12,500 | $41.80 M |
| 12/23/2024 | $6.10 | $6.09 (-0.16%) | $6.19 | $6.08 | 5,800 | $41.66 M |
| 12/20/2024 | $6.08 | $6.22 (2.3%) | $6.30 | $6.08 | 5,600 | $42.55 M |
| 12/19/2024 | $6.80 | $6.18 (-9.12%) | $6.80 | $6.10 | 11,300 | $42.28 M |
| 12/18/2024 | $6.90 | $6.25 (-9.42%) | $6.91 | $6.25 | 27,057 | $42.76 M |
| 12/17/2024 | $6.83 | $6.87 (0.59%) | $7.00 | $6.69 | 4,500 | $47.00 M |
| 12/16/2024 | $6.53 | $6.83 (4.59%) | $6.83 | $6.53 | 12,139 | $46.72 M |
| 12/13/2024 | $6.51 | $6.53 (0.31%) | $6.63 | $6.39 | 14,200 | $44.67 M |
| 12/12/2024 | $6.38 | $6.53 (2.35%) | $6.64 | $6.31 | 27,829 | $44.67 M |
| 12/11/2024 | $6.08 | $6.31 (3.78%) | $6.31 | $6.08 | 5,212 | $43.17 M |
| 12/10/2024 | $6.26 | $6.29 (0.48%) | $6.38 | $6.13 | 5,400 | $43.03 M |
| 12/09/2024 | $6.20 | $6.35 (2.42%) | $6.42 | $6.20 | 14,550 | $43.44 M |
| 12/06/2024 | $6.11 | $6.26 (2.45%) | $6.26 | $6.08 | 3,713 | $42.82 M |
| 12/05/2024 | $6.17 | $6.11 (-0.97%) | $6.24 | $6.09 | 4,831 | $41.80 M |
| 12/04/2024 | $6.26 | $6.16 (-1.6%) | $6.36 | $6.10 | 24,100 | $42.14 M |
| 12/03/2024 | $6.45 | $6.36 (-1.4%) | $6.47 | $6.25 | 7,600 | $43.51 M |
| 12/02/2024 | $6.32 | $6.31 (-0.16%) | $6.41 | $6.26 | 5,149 | $43.17 M |
| 11/29/2024 | $6.42 | $6.42 (0%) | $6.42 | $6.42 | 900 | $43.92 M |
| 11/27/2024 | $6.27 | $6.37 (1.59%) | $6.45 | $6.27 | 3,900 | $43.58 M |
| 11/26/2024 | $6.60 | $6.34 (-3.94%) | $6.60 | $6.27 | 5,600 | $43.37 M |
| 11/25/2024 | $6.15 | $6.35 (3.25%) | $6.57 | $6.08 | 16,100 | $43.44 M |
| 11/22/2024 | $6.08 | $6.16 (1.32%) | $6.27 | $6.08 | 5,322 | $42.14 M |
| 11/21/2024 | $6.20 | $6.11 (-1.45%) | $6.58 | $6.10 | 15,501 | $41.80 M |
| 11/20/2024 | $6.15 | $6.33 (2.93%) | $6.48 | $6.15 | 8,123 | $43.30 M |
| 11/19/2024 | $6.35 | $6.20 (-2.36%) | $6.46 | $6.15 | 12,808 | $42.41 M |
| 11/18/2024 | $6.60 | $6.26 (-5.15%) | $6.66 | $6.23 | 17,408 | $42.82 M |
| 11/15/2024 | $6.61 | $6.61 (0%) | $6.88 | $6.52 | 54,800 | $45.22 M |
| 11/14/2024 | $6.51 | $6.81 (4.61%) | $7.15 | $6.29 | 35,811 | $46.59 M |
| 11/13/2024 | $6.48 | $6.43 (-0.77%) | $6.65 | $6.31 | 12,715 | $43.99 M |
| 11/12/2024 | $6.46 | $6.47 (0.15%) | $6.79 | $6.35 | 18,500 | $44.26 M |
| 11/11/2024 | $6.46 | $6.66 (3.1%) | $6.70 | $6.19 | 21,248 | $45.56 M |
| 11/08/2024 | $6.20 | $6.56 (5.81%) | $6.56 | $6.11 | 15,533 | $44.69 M |
| 11/07/2024 | $6.03 | $6.20 (2.82%) | $6.39 | $6.01 | 6,615 | $42.24 M |
| 11/06/2024 | $6.37 | $6.02 (-5.49%) | $6.49 | $5.44 | 40,300 | $41.01 M |
| 11/05/2024 | $6.27 | $6.21 (-0.96%) | $6.37 | $6.07 | 8,226 | $42.31 M |
| 11/04/2024 | $6.19 | $6.27 (1.29%) | $6.32 | $6.00 | 20,200 | $42.72 M |
| 11/01/2024 | $6.15 | $6.00 (-2.44%) | $6.31 | $5.90 | 4,600 | $40.88 M |
| 10/31/2024 | $6.43 | $6.11 (-4.98%) | $6.50 | $5.90 | 32,000 | $41.63 M |
| 10/30/2024 | $6.60 | $6.43 (-2.58%) | $6.79 | $6.30 | 15,300 | $43.81 M |
| 10/29/2024 | $6.60 | $6.64 (0.61%) | $6.72 | $6.60 | 6,500 | $45.24 M |
| 10/28/2024 | $6.43 | $6.69 (4.04%) | $6.77 | $6.35 | 12,000 | $45.58 M |
| 10/25/2024 | $6.40 | $6.43 (0.47%) | $6.47 | $6.39 | 5,800 | $43.81 M |
| 10/24/2024 | $6.35 | $6.39 (0.63%) | $6.52 | $6.30 | 6,710 | $43.54 M |
| 10/23/2024 | $6.56 | $6.46 (-1.52%) | $6.56 | $6.30 | 7,500 | $44.01 M |
| 10/22/2024 | $6.28 | $6.56 (4.46%) | $6.60 | $6.28 | 14,300 | $44.69 M |
| 10/21/2024 | $6.67 | $6.46 (-3.15%) | $6.84 | $6.24 | 15,600 | $44.01 M |
| 10/18/2024 | $6.79 | $6.76 (-0.44%) | $6.98 | $6.64 | 10,749 | $46.06 M |
| 10/17/2024 | $6.71 | $6.66 (-0.75%) | $6.97 | $6.61 | 25,900 | $45.37 M |
| 10/16/2024 | $6.64 | $6.83 (2.86%) | $6.88 | $6.64 | 9,602 | $46.53 M |
| 10/15/2024 | $6.72 | $6.71 (-0.15%) | $6.94 | $6.69 | 12,000 | $45.72 M |