-
5 DAY PERFORMANCE
+2.61% -
1 MONTH PERFORMANCE
+0.00% -
3 MONTH PERFORMANCE
-21.94% -
6 MONTH PERFORMANCE
-71.57% -
YEAR-TO-DATE PERFORMANCE
-63.13% -
1 YEAR PERFORMANCE
-35.83%
Beyond, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $10.26 | $10.20 (-0.58%) | $10.40 | $10.03 | 935,272 | $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 |
| 08/20/2024 | $10.41 | $10.31 (-0.96%) | $10.43 | $10.16 | 1.34 M | $471.60 M |
| 08/19/2024 | $10.59 | $10.40 (-1.79%) | $10.60 | $10.10 | 1.67 M | $475.72 M |
| 08/16/2024 | $10.55 | $10.52 (-0.28%) | $10.71 | $10.37 | 1.97 M | $481.21 M |
| 08/15/2024 | $9.86 | $10.61 (7.61%) | $10.77 | $9.71 | 3.34 M | $485.32 M |
| 08/14/2024 | $10.02 | $9.29 (-7.29%) | $10.24 | $9.05 | 2.46 M | $424.94 M |
| 08/13/2024 | $9.24 | $9.91 (7.25%) | $10.17 | $9.11 | 1.86 M | $453.30 M |
| 08/12/2024 | $9.52 | $9.26 (-2.73%) | $9.71 | $9.17 | 1.74 M | $423.57 M |
| 08/09/2024 | $10.07 | $9.62 (-4.47%) | $10.26 | $9.56 | 1.76 M | $440.04 M |
| 08/08/2024 | $9.93 | $10.04 (1.11%) | $10.21 | $9.90 | 1.70 M | $459.25 M |
| 08/07/2024 | $10.54 | $9.93 (-5.79%) | $10.77 | $9.90 | 2.16 M | $454.22 M |
| 08/06/2024 | $10.68 | $10.42 (-2.43%) | $10.90 | $10.22 | 2.48 M | $476.63 M |
| 08/05/2024 | $9.65 | $10.63 (10.16%) | $10.76 | $9.45 | 3.60 M | $486.24 M |
| 08/02/2024 | $10.66 | $10.38 (-2.63%) | $10.70 | $9.91 | 3.11 M | $474.80 M |
| 08/01/2024 | $11.19 | $10.66 (-4.74%) | $11.38 | $10.32 | 4.58 M | $487.61 M |
| 07/31/2024 | $12.31 | $11.30 (-8.2%) | $12.32 | $11.06 | 5.41 M | $516.88 M |
| 07/30/2024 | $15.26 | $12.26 (-19.66%) | $15.44 | $12.21 | 6.27 M | $560.80 M |
| 07/29/2024 | $14.00 | $13.59 (-2.93%) | $14.02 | $13.41 | 2.99 M | $621.63 M |
| 07/26/2024 | $13.65 | $13.81 (1.17%) | $13.93 | $13.39 | 1.53 M | $631.70 M |
| 07/25/2024 | $12.62 | $13.38 (6.02%) | $13.69 | $12.60 | 2.15 M | $609.95 M |
| 07/24/2024 | $13.05 | $12.72 (-2.53%) | $13.39 | $12.64 | 1.78 M | $579.87 M |
| 07/23/2024 | $13.80 | $13.20 (-4.35%) | $13.88 | $13.19 | 1.61 M | $601.75 M |
| 07/22/2024 | $14.04 | $13.68 (-2.56%) | $14.16 | $13.46 | 2.43 M | $623.63 M |
| 07/19/2024 | $14.30 | $13.96 (-2.38%) | $14.59 | $13.71 | 2.17 M | $636.39 M |
| 07/18/2024 | $14.83 | $14.33 (-3.37%) | $15.44 | $14.20 | 1.77 M | $653.26 M |
| 07/17/2024 | $14.57 | $14.69 (0.82%) | $15.25 | $14.31 | 1.92 M | $669.67 M |
| 07/16/2024 | $13.82 | $14.79 (7.02%) | $14.86 | $13.81 | 2.75 M | $674.23 M |
| 07/15/2024 | $14.04 | $13.47 (-4.06%) | $14.05 | $13.04 | 2.27 M | $614.06 M |
| 07/12/2024 | $13.60 | $13.96 (2.65%) | $14.59 | $13.27 | 4.35 M | $636.39 M |
| 07/11/2024 | $12.81 | $13.45 (5%) | $13.82 | $12.76 | 3.02 M | $613.15 M |
| 07/10/2024 | $13.05 | $12.40 (-4.98%) | $13.15 | $12.05 | 3.02 M | $565.28 M |
| 07/09/2024 | $12.69 | $12.88 (1.5%) | $12.96 | $12.51 | 1.68 M | $587.16 M |
| 07/08/2024 | $12.20 | $12.73 (4.34%) | $12.76 | $11.95 | 2.62 M | $580.32 M |
| 07/05/2024 | $12.46 | $12.08 (-3.05%) | $12.48 | $12.06 | 1.31 M | $550.69 M |
| 07/03/2024 | $12.88 | $12.49 (-3.03%) | $12.97 | $12.41 | 949,799 | $569.38 M |
| 07/02/2024 | $12.93 | $12.87 (-0.46%) | $13.17 | $12.75 | 1.72 M | $586.70 M |
| 07/01/2024 | $13.08 | $12.96 (-0.92%) | $13.22 | $12.70 | 1.33 M | $590.81 M |
| 06/28/2024 | $12.48 | $13.08 (4.81%) | $13.10 | $12.18 | 2.74 M | $596.28 M |