5 DAY PERFORMANCE
+40.69%
1 MONTH PERFORMANCE
+31.61%
3 MONTH PERFORMANCE
-1.92%
6 MONTH PERFORMANCE
-13.19%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
-2.39%
Binah Capital Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.37 | $1.37 (0%) | $1.37 | $1.37 | 11.84 K | |
| 08/06/2026 | $1.45 | $1.41 (-2.76%) | $1.46 | $1.41 | 17.15 K | $23.62 M |
| 08/05/2026 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.45 | 7.66 K | $24.79 M |
| 08/04/2026 | $1.44 | $1.51 (4.86%) | $1.55 | $1.44 | 25.50 K | $25.29 M |
| 08/03/2026 | $1.43 | $1.42 (-0.7%) | $1.46 | $1.41 | 12.32 K | $23.79 M |
| 07/31/2026 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.41 | 17.30 K | $24.29 M |
| 07/30/2026 | $1.48 | $1.45 (-2.03%) | $1.48 | $1.41 | 18.12 K | $24.29 M |
| 07/29/2026 | $1.45 | $1.43 (-1.38%) | $1.49 | $1.42 | 12.43 K | $23.95 M |
| 07/28/2026 | $1.37 | $1.45 (5.84%) | $1.46 | $1.37 | 30.83 K | $24.29 M |
| 07/27/2026 | $1.37 | $1.37 (0%) | $1.43 | $1.36 | 16.15 K | $22.95 M |
| 07/24/2026 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.36 | 10.56 K | $22.78 M |
| 07/23/2026 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.38 | 18.61 K | $23.28 M |
| 07/22/2026 | $1.44 | $1.40 (-2.78%) | $1.46 | $1.39 | 29.51 K | $23.45 M |
| 07/21/2026 | $1.53 | $1.44 (-5.88%) | $1.54 | $1.42 | 40.68 K | $24.12 M |
| 07/20/2026 | $1.50 | $1.51 (0.67%) | $1.56 | $1.49 | 17.44 K | $25.29 M |
| 07/17/2026 | $1.52 | $1.48 (-2.63%) | $1.55 | $1.48 | 8.81 K | $24.79 M |
| 07/16/2026 | $1.50 | $1.52 (1.33%) | $1.61 | $1.49 | 78.82 K | $25.46 M |
| 07/15/2026 | $1.48 | $1.50 (1.35%) | $1.55 | $1.48 | 10.68 K | $25.13 M |
| 07/14/2026 | $1.49 | $1.48 (-0.67%) | $1.51 | $1.48 | 6.04 K | $24.79 M |
| 07/13/2026 | $1.49 | $1.48 (-0.67%) | $1.52 | $1.48 | 7.04 K | $24.79 M |
| 07/10/2026 | $1.48 | $1.50 (1.35%) | $1.52 | $1.46 | 15.30 K | $25.13 M |
| 07/09/2026 | $1.53 | $1.49 (-2.61%) | $1.53 | $1.45 | 27.10 K | $24.96 M |
| 07/08/2026 | $1.54 | $1.51 (-1.95%) | $1.55 | $1.50 | 18.10 K | $25.29 M |
| 07/07/2026 | $1.54 | $1.55 (0.65%) | $1.60 | $1.53 | 28.94 K | $25.96 M |
| 07/06/2026 | $1.52 | $1.54 (1.32%) | $1.55 | $1.52 | 15.85 K | $25.80 M |
| 07/02/2026 | $1.56 | $1.52 (-2.56%) | $1.58 | $1.52 | 16.95 K | $25.46 M |
| 07/01/2026 | $1.53 | $1.53 (0%) | $1.57 | $1.52 | 17.40 K | $25.63 M |
| 06/30/2026 | $1.54 | $1.54 (0%) | $1.58 | $1.52 | 12.10 K | $25.80 M |
| 06/29/2026 | $1.55 | $1.56 (0.65%) | $1.60 | $1.54 | 14.24 K | $26.13 M |
| 06/26/2026 | $1.55 | $1.56 (0.65%) | $1.59 | $1.55 | 6.71 K | $26.13 M |
| 06/25/2026 | $1.53 | $1.56 (1.96%) | $1.60 | $1.53 | 22.70 K | $26.13 M |
| 06/24/2026 | $1.58 | $1.53 (-3.16%) | $1.61 | $1.53 | 46.40 K | $25.63 M |
| 06/23/2026 | $1.51 | $1.58 (4.64%) | $1.64 | $1.51 | 55.30 K | $26.47 M |
| 06/22/2026 | $1.50 | $1.53 (2%) | $1.64 | $1.50 | 27.27 K | $25.63 M |
| 06/18/2026 | $1.57 | $1.51 (-3.82%) | $1.59 | $1.48 | 37.70 K | $25.29 M |
| 06/17/2026 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.57 | 28.10 K | $26.63 M |
| 06/16/2026 | $1.62 | $1.60 (-1.23%) | $1.68 | $1.60 | 30.00 K | $26.80 M |
| 06/15/2026 | $1.59 | $1.61 (1.26%) | $1.66 | $1.56 | 60.60 K | $26.97 M |
| 06/12/2026 | $1.53 | $1.55 (1.31%) | $1.62 | $1.53 | 7.40 K | $25.96 M |
| 06/11/2026 | $1.57 | $1.56 (-0.64%) | $1.61 | $1.52 | 13.30 K | $26.13 M |
| 06/10/2026 | $1.58 | $1.56 (-1.27%) | $1.66 | $1.55 | 13.50 K | $26.13 M |
| 06/09/2026 | $1.63 | $1.59 (-2.45%) | $1.63 | $1.55 | 19.01 K | $26.63 M |
| 06/08/2026 | $1.61 | $1.63 (1.24%) | $1.65 | $1.51 | 53.20 K | $27.30 M |
| 06/05/2026 | $1.54 | $1.55 (0.65%) | $1.55 | $1.52 | 6.12 K | $25.96 M |
| 06/04/2026 | $1.67 | $1.55 (-7.19%) | $1.67 | $1.51 | 42.60 K | $25.96 M |
| 06/03/2026 | $1.61 | $1.57 (-2.48%) | $1.62 | $1.55 | 21.54 K | $26.30 M |
| 06/02/2026 | $1.62 | $1.60 (-1.23%) | $1.63 | $1.59 | 7.44 K | $26.80 M |
| 06/01/2026 | $1.62 | $1.62 (0%) | $1.64 | $1.57 | 44.52 K | $27.14 M |
| 05/29/2026 | $1.65 | $1.59 (-3.64%) | $1.65 | $1.53 | 49.82 K | $26.63 M |
| 05/28/2026 | $1.63 | $1.62 (-0.61%) | $1.67 | $1.58 | 40.04 K | $27.14 M |
| 05/27/2026 | $1.69 | $1.64 (-2.96%) | $1.73 | $1.61 | 56.74 K | $27.47 M |
| 05/26/2026 | $1.65 | $1.70 (3.03%) | $1.70 | $1.63 | 22.54 K | $28.48 M |
| 05/22/2026 | $1.65 | $1.69 (2.42%) | $1.84 | $1.64 | 47.80 K | $28.31 M |
| 05/21/2026 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.59 | 129.54 K | $27.97 M |
| 05/20/2026 | $1.67 | $1.60 (-4.19%) | $1.67 | $1.60 | 49.60 K | $26.80 M |
| 05/19/2026 | $1.63 | $1.68 (3.07%) | $1.72 | $1.61 | 36.33 K | $28.14 M |
| 05/18/2026 | $1.73 | $1.65 (-4.62%) | $1.78 | $1.62 | 105.28 K | $27.64 M |
| 05/15/2026 | $1.90 | $1.84 (-3.16%) | $1.96 | $1.82 | 65.35 K | $30.82 M |
| 05/14/2026 | $1.99 | $1.93 (-3.02%) | $2.00 | $1.93 | 42.82 K | $32.33 M |
| 05/13/2026 | $2.02 | $1.90 (-5.94%) | $2.05 | $1.82 | 96.80 K | $31.83 M |
| 05/12/2026 | $2.10 | $2.05 (-2.38%) | $2.14 | $2.02 | 37.24 K | $34.34 M |
| 05/11/2026 | $2.18 | $2.14 (-1.83%) | $2.19 | $2.02 | 135.11 K | $35.85 M |
| 05/08/2026 | $2.14 | $2.14 (0%) | $2.21 | $2.08 | 110.30 K | $35.85 M |
| 05/07/2026 | $2.11 | $2.08 (-1.42%) | $2.20 | $2.08 | 119.73 K | $34.84 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.
