5 DAY PERFORMANCE
-22.50%
1 MONTH PERFORMANCE
-30.25%
3 MONTH PERFORMANCE
-27.81%
6 MONTH PERFORMANCE
-60.81%
YEAR-TO-DATE PERFORMANCE
-16.53%
1 YEAR PERFORMANCE
-86.47%
Beyond, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $4.61 | $4.12 (-10.63%) | $4.69 | $4.07 | 4.70 M | $202.08 M |
| 04/02/2025 | $4.88 | $5.03 (3.07%) | $5.08 | $4.83 | 2.61 M | $246.71 M |
| 04/01/2025 | $5.68 | $5.03 (-11.44%) | $5.71 | $4.92 | 3.97 M | $246.71 M |
| 03/31/2025 | $5.15 | $5.80 (12.62%) | $5.91 | $5.15 | 5.04 M | $284.48 M |
| 03/28/2025 | $5.53 | $5.31 (-3.98%) | $5.62 | $5.17 | 4.68 M | $260.44 M |
| 03/27/2025 | $5.25 | $5.59 (6.48%) | $5.82 | $5.21 | 4.17 M | $274.18 M |
| 03/26/2025 | $4.83 | $5.36 (10.97%) | $5.50 | $4.66 | 5.25 M | $262.90 M |
| 03/25/2025 | $5.15 | $4.83 (-6.21%) | $5.20 | $4.78 | 3.71 M | $236.90 M |
| 03/24/2025 | $5.25 | $5.15 (-1.9%) | $5.50 | $5.07 | 4.15 M | $252.60 M |
| 03/21/2025 | $4.92 | $5.14 (4.47%) | $5.29 | $4.86 | 3.09 M | $252.11 M |
| 03/20/2025 | $4.99 | $5.02 (0.6%) | $5.17 | $4.92 | 2.62 M | $246.22 M |
| 03/19/2025 | $5.03 | $5.08 (0.99%) | $5.19 | $4.95 | 2.59 M | $249.16 M |
| 03/18/2025 | $5.51 | $5.08 (-7.8%) | $5.51 | $5.02 | 3.51 M | $249.16 M |
| 03/17/2025 | $5.51 | $5.66 (2.72%) | $5.78 | $5.24 | 3.00 M | $277.61 M |
| 03/14/2025 | $5.30 | $5.62 (6.04%) | $5.69 | $5.30 | 3.35 M | $275.65 M |
| 03/13/2025 | $5.27 | $5.04 (-4.36%) | $5.31 | $4.92 | 2.89 M | $247.20 M |
| 03/12/2025 | $5.37 | $5.32 (-0.93%) | $5.52 | $5.30 | 2.18 M | $260.94 M |
| 03/11/2025 | $5.41 | $5.36 (-0.92%) | $5.52 | $5.07 | 3.00 M | $262.90 M |
| 03/10/2025 | $5.95 | $5.40 (-9.24%) | $6.05 | $5.25 | 2.96 M | $264.86 M |
| 03/07/2025 | $5.55 | $6.14 (10.63%) | $6.43 | $5.55 | 3.35 M | $301.15 M |
| 03/06/2025 | $5.57 | $5.54 (-0.54%) | $5.69 | $5.39 | 1.97 M | $271.73 M |
| 03/05/2025 | $5.80 | $5.68 (-2.07%) | $5.83 | $5.55 | 2.49 M | $278.59 M |
| 03/04/2025 | $5.86 | $5.90 (0.68%) | $6.11 | $5.73 | 2.73 M | $289.38 M |
| 03/03/2025 | $6.52 | $6.00 (-7.98%) | $6.58 | $5.89 | 2.84 M | $294.29 M |
| 02/28/2025 | $6.25 | $6.39 (2.24%) | $6.41 | $6.06 | 4.03 M | $313.42 M |
| 02/27/2025 | $6.69 | $6.38 (-4.63%) | $6.80 | $6.29 | 3.51 M | $312.93 M |
| 02/26/2025 | $7.47 | $6.75 (-9.64%) | $7.53 | $6.64 | 4.14 M | $331.07 M |
| 02/25/2025 | $7.11 | $7.43 (4.5%) | $7.68 | $6.21 | 6.06 M | $364.43 M |
| 02/24/2025 | $7.74 | $6.92 (-10.59%) | $7.75 | $6.82 | 4.56 M | $339.41 M |
| 02/21/2025 | $8.81 | $7.64 (-13.28%) | $8.84 | $7.63 | 3.13 M | $374.73 M |
| 02/20/2025 | $8.80 | $8.59 (-2.39%) | $9.12 | $8.48 | 2.35 M | $393.17 M |
| 02/19/2025 | $8.96 | $8.59 (-4.13%) | $8.96 | $8.50 | 1.94 M | $393.17 M |
| 02/18/2025 | $9.10 | $8.92 (-1.98%) | $9.29 | $8.72 | 2.72 M | $408.28 M |
| 02/14/2025 | $8.47 | $8.85 (4.49%) | $8.99 | $8.41 | 2.65 M | $405.07 M |
| 02/13/2025 | $8.56 | $8.23 (-3.86%) | $8.62 | $8.06 | 2.58 M | $376.70 M |
| 02/12/2025 | $9.08 | $8.48 (-6.61%) | $9.34 | $8.40 | 2.91 M | $388.14 M |
| 02/11/2025 | $8.50 | $9.26 (8.94%) | $9.90 | $8.50 | 4.06 M | $423.84 M |
| 02/10/2025 | $8.92 | $8.68 (-2.69%) | $9.13 | $8.44 | 2.35 M | $397.29 M |
| 02/07/2025 | $8.87 | $8.77 (-1.13%) | $9.40 | $8.57 | 3.11 M | $401.41 M |
| 02/06/2025 | $9.67 | $8.94 (-7.55%) | $10.08 | $8.79 | 4.08 M | $409.19 M |
| 02/05/2025 | $9.38 | $9.22 (-1.71%) | $9.43 | $8.71 | 5.65 M | $422.01 M |
| 02/04/2025 | $7.31 | $9.68 (32.42%) | $9.78 | $7.27 | 9.69 M | $443.06 M |
| 02/03/2025 | $8.27 | $7.26 (-12.21%) | $8.75 | $7.26 | 6.46 M | $332.30 M |
| 01/31/2025 | $8.52 | $8.29 (-2.7%) | $8.52 | $8.01 | 3.85 M | $379.44 M |
| 01/30/2025 | $7.39 | $8.32 (12.58%) | $8.54 | $7.32 | 3.26 M | $380.81 M |
| 01/29/2025 | $7.61 | $7.28 (-4.34%) | $7.82 | $7.27 | 2.19 M | $333.21 M |
| 01/28/2025 | $7.20 | $7.59 (5.42%) | $7.71 | $7.12 | 2.71 M | $347.40 M |
| 01/27/2025 | $7.62 | $7.11 (-6.69%) | $7.90 | $6.80 | 4.41 M | $325.43 M |
| 01/24/2025 | $7.03 | $7.71 (9.67%) | $8.06 | $7.03 | 5.27 M | $352.89 M |
| 01/23/2025 | $7.10 | $7.00 (-1.41%) | $7.30 | $6.80 | 4.41 M | $320.40 M |
| 01/22/2025 | $5.99 | $6.93 (15.69%) | $7.45 | $5.81 | 5.25 M | $317.19 M |
| 01/21/2025 | $5.94 | $6.00 (1.01%) | $6.35 | $5.91 | 2.21 M | $274.63 M |
| 01/17/2025 | $6.22 | $5.88 (-5.47%) | $6.27 | $5.82 | 1.65 M | $269.13 M |
| 01/16/2025 | $5.79 | $6.15 (6.22%) | $6.15 | $5.55 | 1.69 M | $281.49 M |
| 01/15/2025 | $5.79 | $5.78 (-0.17%) | $5.99 | $5.66 | 1.46 M | $264.56 M |
| 01/14/2025 | $6.02 | $5.55 (-7.81%) | $6.18 | $5.55 | 1.12 M | $254.03 M |
| 01/13/2025 | $6.10 | $5.94 (-2.62%) | $6.10 | $5.53 | 2.22 M | $271.88 M |
| 01/10/2025 | $5.82 | $6.16 (5.84%) | $6.24 | $5.79 | 2.33 M | $281.95 M |
| 01/08/2025 | $6.26 | $5.93 (-5.27%) | $6.29 | $5.63 | 2.65 M | $271.42 M |
| 01/07/2025 | $6.34 | $6.27 (-1.1%) | $6.68 | $6.17 | 2.84 M | $286.98 M |
| 01/06/2025 | $5.87 | $6.26 (6.64%) | $6.72 | $5.87 | 4.59 M | $286.53 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.
