-
5 DAY PERFORMANCE
-5.58% -
1 MONTH PERFORMANCE
-44.76% -
3 MONTH PERFORMANCE
-48.48% -
6 MONTH PERFORMANCE
-65.75% -
YEAR-TO-DATE PERFORMANCE
-79.23% -
1 YEAR PERFORMANCE
-64.35%
Beyond, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $5.77 | $5.75 (-0.35%) | $6.00 | $5.57 | 2.72 M | $263.18 M |
| 11/20/2024 | $6.11 | $5.92 (-3.11%) | $6.22 | $5.83 | 1.90 M | $270.96 M |
| 11/19/2024 | $6.04 | $6.16 (1.99%) | $6.51 | $5.97 | 2.15 M | $281.95 M |
| 11/18/2024 | $6.06 | $6.08 (0.33%) | $6.15 | $5.94 | 1.75 M | $278.29 M |
| 11/15/2024 | $6.20 | $6.09 (-1.77%) | $6.24 | $6.02 | 1.87 M | $278.75 M |
| 11/14/2024 | $6.19 | $6.18 (-0.16%) | $6.25 | $5.96 | 2.40 M | $282.86 M |
| 11/13/2024 | $6.61 | $6.15 (-6.96%) | $6.70 | $6.15 | 2.48 M | $281.49 M |
| 11/12/2024 | $6.42 | $6.52 (1.56%) | $6.62 | $6.14 | 2.67 M | $298.43 M |
| 11/11/2024 | $6.49 | $6.50 (0.15%) | $6.65 | $6.18 | 4.05 M | $297.51 M |
| 11/08/2024 | $6.19 | $6.41 (3.55%) | $6.43 | $6.10 | 2.24 M | $293.39 M |
| 11/07/2024 | $6.33 | $6.22 (-1.74%) | $6.53 | $6.16 | 2.10 M | $284.70 M |
| 11/06/2024 | $6.50 | $6.34 (-2.46%) | $6.56 | $6.13 | 3.63 M | $290.19 M |
| 11/05/2024 | $6.31 | $6.33 (0.32%) | $6.47 | $6.12 | 2.90 M | $289.73 M |
| 11/04/2024 | $6.32 | $6.34 (0.32%) | $6.57 | $6.28 | 2.58 M | $290.19 M |
| 11/01/2024 | $6.42 | $6.35 (-1.09%) | $6.56 | $6.33 | 2.73 M | $290.65 M |
| 10/31/2024 | $6.72 | $6.41 (-4.61%) | $6.78 | $6.39 | 2.54 M | $293.39 M |
| 10/30/2024 | $6.63 | $6.65 (0.3%) | $6.86 | $6.51 | 2.60 M | $304.38 M |
| 10/29/2024 | $7.10 | $6.75 (-4.93%) | $7.19 | $6.72 | 3.30 M | $308.95 M |
| 10/28/2024 | $6.65 | $7.00 (5.26%) | $7.33 | $6.60 | 5.96 M | $320.40 M |
| 10/25/2024 | $6.48 | $6.37 (-1.7%) | $6.65 | $6.06 | 6.79 M | $291.11 M |
| 10/24/2024 | $7.73 | $6.69 (-13.45%) | $7.73 | $6.30 | 12.41 M | $305.73 M |
| 10/23/2024 | $10.15 | $9.52 (-6.21%) | $10.44 | $9.32 | 2.47 M | $435.06 M |
| 10/22/2024 | $10.33 | $10.16 (-1.65%) | $10.45 | $10.06 | 1.40 M | $464.31 M |
| 10/21/2024 | $10.94 | $10.41 (-4.84%) | $11.25 | $10.32 | 2.34 M | $475.74 M |
| 10/18/2024 | $10.24 | $10.52 (2.73%) | $10.56 | $10.03 | 1.64 M | $481.21 M |
| 10/17/2024 | $10.27 | $10.11 (-1.56%) | $10.32 | $9.95 | 1.43 M | $462.45 M |
| 10/16/2024 | $10.53 | $10.29 (-2.28%) | $10.72 | $10.22 | 1.51 M | $470.69 M |
| 10/15/2024 | $10.20 | $10.34 (1.37%) | $10.66 | $9.89 | 1.36 M | $472.97 M |
| 10/14/2024 | $10.27 | $10.17 (-0.97%) | $10.48 | $10.00 | 1.09 M | $465.20 M |
| 10/11/2024 | $9.74 | $10.35 (6.26%) | $10.35 | $9.74 | 1.24 M | $473.43 M |
| 10/10/2024 | $9.72 | $9.96 (2.47%) | $10.03 | $9.53 | 1.32 M | $455.59 M |
| 10/09/2024 | $10.22 | $9.95 (-2.64%) | $10.48 | $9.85 | 1.52 M | $455.13 M |
| 10/08/2024 | $10.78 | $10.25 (-4.92%) | $10.88 | $10.23 | 1.52 M | $468.86 M |
| 10/07/2024 | $10.47 | $10.81 (3.25%) | $10.85 | $10.18 | 1.45 M | $494.47 M |
| 10/04/2024 | $9.53 | $10.50 (10.18%) | $10.68 | $9.46 | 2.71 M | $480.29 M |
| 10/03/2024 | $9.08 | $9.19 (1.21%) | $9.25 | $9.00 | 1.05 M | $420.37 M |
| 10/02/2024 | $9.15 | $9.25 (1.09%) | $9.36 | $8.91 | 1.51 M | $423.11 M |
| 10/01/2024 | $9.98 | $9.19 (-7.92%) | $10.03 | $9.19 | 2.28 M | $420.37 M |
| 09/30/2024 | $10.16 | $10.08 (-0.79%) | $10.47 | $10.00 | 1.07 M | $461.08 M |
| 09/27/2024 | $10.26 | $10.20 (-0.58%) | $10.40 | $10.03 | 935,300 | $466.57 M |
| 09/26/2024 | $10.14 | $9.98 (-1.58%) | $10.52 | $9.95 | 1.53 M | $456.51 M |
| 09/25/2024 | $10.52 | $9.85 (-6.37%) | $10.52 | $9.81 | 1.60 M | $450.56 M |
| 09/24/2024 | $10.00 | $10.55 (5.5%) | $10.62 | $9.95 | 1.76 M | $482.58 M |
| 09/23/2024 | $10.25 | $9.95 (-2.93%) | $10.43 | $9.62 | 2.82 M | $455.13 M |
| 09/20/2024 | $10.79 | $10.35 (-4.08%) | $10.90 | $10.35 | 2.30 M | $473.43 M |
| 09/19/2024 | $11.17 | $10.96 (-1.88%) | $11.30 | $10.79 | 1.65 M | $501.33 M |
| 09/18/2024 | $10.58 | $10.87 (2.74%) | $11.49 | $10.58 | 1.83 M | $497.22 M |
| 09/17/2024 | $11.13 | $10.65 (-4.31%) | $11.23 | $10.48 | 1.69 M | $487.15 M |
| 09/16/2024 | $11.45 | $10.94 (-4.45%) | $11.56 | $10.64 | 1.53 M | $500.42 M |
| 09/13/2024 | $11.34 | $11.38 (0.35%) | $12.20 | $11.13 | 2.79 M | $520.54 M |
| 09/12/2024 | $11.10 | $10.70 (-3.6%) | $11.25 | $10.64 | 1.68 M | $489.44 M |
| 09/11/2024 | $11.92 | $11.01 (-7.63%) | $12.24 | $10.91 | 2.38 M | $503.62 M |
| 09/10/2024 | $10.32 | $11.99 (16.18%) | $12.06 | $10.01 | 2.86 M | $548.45 M |
| 09/09/2024 | $9.88 | $10.25 (3.74%) | $10.42 | $9.71 | 1.41 M | $468.86 M |
| 09/06/2024 | $9.78 | $9.85 (0.72%) | $9.99 | $9.61 | 1.05 M | $450.56 M |
| 09/05/2024 | $9.98 | $9.76 (-2.2%) | $10.07 | $9.47 | 992,214 | $446.44 M |
| 09/04/2024 | $9.40 | $9.86 (4.89%) | $10.20 | $9.27 | 1.54 M | $451.02 M |
| 09/03/2024 | $9.71 | $9.48 (-2.37%) | $9.96 | $9.47 | 1.60 M | $433.63 M |
| 08/30/2024 | $10.10 | $9.83 (-2.67%) | $10.11 | $9.61 | 1.80 M | $449.64 M |
| 08/29/2024 | $10.44 | $10.09 (-3.35%) | $10.50 | $10.05 | 1.33 M | $461.54 M |
| 08/28/2024 | $10.48 | $10.21 (-2.58%) | $10.59 | $10.11 | 1.07 M | $467.03 M |
| 08/27/2024 | $10.57 | $10.53 (-0.38%) | $10.66 | $10.36 | 1.12 M | $481.66 M |
| 08/26/2024 | $11.10 | $10.66 (-3.96%) | $11.29 | $10.50 | 1.93 M | $487.61 M |
| 08/23/2024 | $10.41 | $11.05 (6.15%) | $11.57 | $10.38 | 3.17 M | $505.45 M |
| 08/22/2024 | $11.02 | $10.30 (-6.53%) | $11.06 | $10.23 | 1.45 M | $471.14 M |
| 08/21/2024 | $10.44 | $11.16 (6.9%) | $11.23 | $10.42 | 2.03 M | $510.48 M |