5 DAY PERFORMANCE
-15.79%
1 MONTH PERFORMANCE
-49.24%
3 MONTH PERFORMANCE
-50.34%
6 MONTH PERFORMANCE
-38.67%
YEAR-TO-DATE PERFORMANCE
-40.16%
1 YEAR PERFORMANCE
-60.43%
The Beachbody Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $4.23 | $3.75 (-11.35%) | $4.28 | $3.70 | 19,084 | $25.71 M |
| 04/29/2025 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.17 | 7,900 | $29.14 M |
| 04/28/2025 | $4.34 | $4.28 (-1.38%) | $4.38 | $4.15 | 9,000 | $29.35 M |
| 04/25/2025 | $4.50 | $4.37 (-2.89%) | $4.52 | $4.24 | 6,900 | $29.97 M |
| 04/24/2025 | $4.71 | $4.60 (-2.34%) | $4.71 | $4.31 | 14,336 | $31.54 M |
| 04/23/2025 | $3.93 | $4.70 (19.59%) | $5.00 | $3.92 | 30,900 | $32.23 M |
| 04/22/2025 | $3.84 | $3.90 (1.56%) | $4.08 | $3.77 | 66,423 | $26.74 M |
| 04/21/2025 | $3.77 | $3.82 (1.33%) | $4.00 | $3.77 | 21,101 | $26.19 M |
| 04/17/2025 | $4.08 | $3.86 (-5.39%) | $4.15 | $3.77 | 19,615 | $26.47 M |
| 04/16/2025 | $4.01 | $3.87 (-3.49%) | $4.06 | $3.72 | 13,031 | $26.54 M |
| 04/15/2025 | $4.49 | $4.05 (-9.8%) | $4.78 | $3.73 | 25,700 | $27.77 M |
| 04/14/2025 | $4.86 | $4.44 (-8.64%) | $4.98 | $4.40 | 25,809 | $30.45 M |
| 04/11/2025 | $4.90 | $4.90 (0%) | $5.23 | $4.86 | 6,400 | $33.60 M |
| 04/10/2025 | $5.27 | $4.90 (-7.02%) | $5.29 | $4.81 | 15,508 | $33.60 M |
| 04/09/2025 | $5.05 | $5.43 (7.52%) | $5.54 | $4.87 | 27,001 | $37.23 M |
| 04/08/2025 | $5.00 | $5.06 (1.2%) | $5.40 | $5.00 | 15,320 | $34.70 M |
| 04/07/2025 | $5.29 | $5.00 (-5.48%) | $5.55 | $4.90 | 23,144 | $34.29 M |
| 04/04/2025 | $6.00 | $5.45 (-9.17%) | $6.00 | $5.03 | 24,942 | $37.37 M |
| 04/03/2025 | $6.49 | $6.01 (-7.4%) | $6.80 | $6.01 | 6,800 | $41.21 M |
| 04/02/2025 | $7.20 | $6.37 (-11.53%) | $7.20 | $6.11 | 27,012 | $43.68 M |
| 04/01/2025 | $7.55 | $7.25 (-3.97%) | $7.55 | $7.05 | 7,647 | $49.71 M |
| 03/31/2025 | $7.20 | $7.49 (4.03%) | $7.49 | $7.16 | 7,000 | $51.36 M |
| 03/28/2025 | $7.76 | $7.42 (-4.38%) | $7.93 | $7.18 | 13,700 | $50.88 M |
| 03/27/2025 | $7.77 | $8.00 (2.96%) | $8.16 | $7.59 | 34,348 | $54.86 M |
| 03/26/2025 | $7.93 | $7.54 (-4.92%) | $7.93 | $7.50 | 7,700 | $51.70 M |
| 03/25/2025 | $7.59 | $7.95 (4.74%) | $8.20 | $7.40 | 16,500 | $54.51 M |
| 03/24/2025 | $7.10 | $7.86 (10.7%) | $7.90 | $7.08 | 13,100 | $53.90 M |
| 03/21/2025 | $7.85 | $7.11 (-9.43%) | $7.85 | $6.61 | 14,600 | $48.64 M |
| 03/20/2025 | $7.05 | $7.75 (9.93%) | $7.89 | $7.05 | 11,006 | $53.02 M |
| 03/19/2025 | $7.70 | $7.35 (-4.55%) | $7.75 | $7.35 | 5,002 | $50.28 M |
| 03/18/2025 | $7.00 | $7.60 (8.57%) | $7.60 | $7.00 | 3,202 | $51.99 M |
| 03/17/2025 | $7.40 | $7.51 (1.49%) | $7.70 | $7.15 | 29,645 | $51.38 M |
| 03/14/2025 | $6.75 | $6.88 (1.93%) | $7.40 | $6.75 | 7,917 | $47.07 M |
| 03/13/2025 | $6.90 | $7.10 (2.9%) | $7.25 | $6.70 | 9,500 | $48.57 M |
| 03/12/2025 | $6.78 | $6.90 (1.77%) | $7.20 | $6.78 | 11,100 | $47.20 M |
| 03/11/2025 | $6.70 | $7.06 (5.37%) | $7.06 | $6.49 | 6,107 | $48.30 M |
| 03/10/2025 | $6.17 | $6.88 (11.51%) | $7.13 | $6.17 | 23,800 | $47.07 M |
| 03/07/2025 | $7.17 | $6.51 (-9.21%) | $7.17 | $6.21 | 18,729 | $44.53 M |
| 03/06/2025 | $7.32 | $7.08 (-3.28%) | $7.38 | $6.98 | 4,400 | $48.43 M |
| 03/05/2025 | $7.47 | $7.39 (-1.07%) | $7.56 | $7.12 | 6,300 | $50.55 M |
| 03/04/2025 | $7.40 | $7.70 (4.05%) | $7.72 | $6.88 | 9,300 | $52.68 M |
| 03/03/2025 | $8.28 | $7.88 (-4.83%) | $8.60 | $7.57 | 26,302 | $53.91 M |
| 02/28/2025 | $7.75 | $7.87 (1.55%) | $7.98 | $7.38 | 18,824 | $53.84 M |
| 02/27/2025 | $7.40 | $7.75 (4.73%) | $7.85 | $7.40 | 4,200 | $53.02 M |
| 02/26/2025 | $8.15 | $7.80 (-4.29%) | $8.38 | $7.57 | 32,000 | $53.36 M |
| 02/25/2025 | $8.44 | $7.86 (-6.87%) | $8.44 | $7.28 | 8,500 | $53.77 M |
| 02/24/2025 | $8.71 | $8.36 (-4.02%) | $8.71 | $8.01 | 42,232 | $57.19 M |
| 02/21/2025 | $7.78 | $7.94 (2.06%) | $8.16 | $7.52 | 8,630 | $54.32 M |
| 02/20/2025 | $7.60 | $7.98 (5%) | $8.15 | $7.55 | 16,144 | $54.59 M |
| 02/19/2025 | $6.52 | $7.83 (20.09%) | $7.89 | $6.52 | 11,600 | $53.57 M |
| 02/18/2025 | $6.51 | $7.15 (9.83%) | $7.53 | $6.51 | 18,200 | $48.91 M |
| 02/14/2025 | $6.93 | $6.65 (-4.04%) | $6.93 | $6.65 | 2,410 | $45.49 M |
| 02/13/2025 | $6.53 | $6.71 (2.76%) | $6.87 | $6.53 | 4,502 | $45.90 M |
| 02/12/2025 | $6.46 | $6.60 (2.17%) | $6.61 | $6.41 | 2,639 | $45.15 M |
| 02/11/2025 | $6.66 | $6.71 (0.75%) | $6.71 | $6.36 | 8,636 | $45.90 M |
| 02/10/2025 | $6.38 | $6.57 (2.98%) | $6.77 | $6.31 | 13,212 | $44.95 M |
| 02/07/2025 | $7.05 | $6.54 (-7.23%) | $7.25 | $6.20 | 25,936 | $44.74 M |
| 02/06/2025 | $7.69 | $7.11 (-7.54%) | $7.90 | $7.01 | 9,600 | $48.64 M |
| 02/05/2025 | $7.78 | $7.70 (-1.03%) | $8.01 | $7.57 | 5,800 | $52.68 M |
| 02/04/2025 | $7.53 | $7.79 (3.45%) | $7.96 | $7.53 | 2,418 | $53.29 M |
| 02/03/2025 | $7.82 | $7.69 (-1.66%) | $8.36 | $7.56 | 44,945 | $52.61 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.
