5 DAY PERFORMANCE
+6.25%
1 MONTH PERFORMANCE
-9.33%
3 MONTH PERFORMANCE
-13.19%
6 MONTH PERFORMANCE
+36.91%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
-8.93%
Binah Capital Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.43 | $2.23 (-8.23%) | $2.50 | $2.19 | 418.28 K | $40.45 M |
| 05/05/2026 | $2.03 | $2.22 (9.36%) | $2.38 | $1.98 | 311.32 K | $37.11 M |
| 05/04/2026 | $1.99 | $2.00 (0.5%) | $2.06 | $1.91 | 67.20 K | $33.43 M |
| 05/01/2026 | $2.00 | $1.92 (-4%) | $2.08 | $1.90 | 37.50 K | $32.09 M |
| 04/30/2026 | $1.89 | $1.99 (5.29%) | $2.09 | $1.85 | 190.16 K | $33.26 M |
| 04/29/2026 | $1.85 | $1.86 (0.54%) | $1.92 | $1.84 | 9.10 K | $31.09 M |
| 04/28/2026 | $1.86 | $1.92 (3.23%) | $1.92 | $1.82 | 37.60 K | $32.09 M |
| 04/27/2026 | $1.91 | $1.91 (0%) | $2.00 | $1.88 | 55.19 K | $31.93 M |
| 04/24/2026 | $1.89 | $1.91 (1.06%) | $1.97 | $1.89 | 23.53 K | $31.93 M |
| 04/23/2026 | $1.92 | $1.92 (0%) | $1.94 | $1.90 | 11.03 K | $32.09 M |
| 04/22/2026 | $1.94 | $1.96 (1.03%) | $1.97 | $1.91 | 27.00 K | $32.76 M |
| 04/21/2026 | $1.95 | $1.95 (0%) | $1.97 | $1.89 | 39.60 K | $32.59 M |
| 04/20/2026 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.92 | 42.27 K | $32.59 M |
| 04/17/2026 | $1.99 | $1.96 (-1.51%) | $2.01 | $1.82 | 109.34 K | $32.76 M |
| 04/16/2026 | $2.06 | $2.00 (-2.91%) | $2.14 | $1.97 | 87.04 K | $33.43 M |
| 04/15/2026 | $2.13 | $2.09 (-1.88%) | $2.36 | $2.08 | 152.24 K | $34.93 M |
| 04/14/2026 | $2.08 | $2.15 (3.37%) | $2.16 | $2.00 | 214.95 K | $35.94 M |
| 04/13/2026 | $1.72 | $2.14 (24.42%) | $2.37 | $1.70 | 912.45 K | $35.77 M |
| 04/10/2026 | $1.90 | $1.76 (-7.37%) | $1.92 | $1.69 | 168.52 K | $29.42 M |
| 04/09/2026 | $2.08 | $1.91 (-8.17%) | $2.10 | $1.82 | 145.34 K | $31.93 M |
| 04/08/2026 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.05 | 69.60 K | $35.10 M |
| 04/07/2026 | $2.16 | $2.16 (0%) | $2.24 | $2.04 | 249.12 K | $36.10 M |
| 04/06/2026 | $2.31 | $2.25 (-2.6%) | $2.52 | $2.21 | 285.02 K | $37.61 M |
| 04/02/2026 | $2.15 | $2.31 (7.44%) | $2.31 | $2.03 | 778.61 K | $38.61 M |
| 04/01/2026 | $3.13 | $2.38 (-23.96%) | $3.14 | $2.24 | 31.14 M | $39.78 M |
| 03/31/2026 | $2.05 | $2.01 (-1.95%) | $2.10 | $2.00 | 1.50 M | $33.60 M |
| 03/30/2026 | $2.06 | $2.06 (0%) | $2.10 | $2.05 | 7.12 K | $34.43 M |
| 03/27/2026 | $2.07 | $2.05 (-0.97%) | $2.07 | $2.05 | 6.21 K | $34.27 M |
| 03/26/2026 | $2.08 | $2.07 (-0.48%) | $2.16 | $2.07 | 2.51 K | $34.59 M |
| 03/25/2026 | $2.03 | $2.03 (0%) | $2.03 | $2.03 | 4.13 K | $33.92 M |
| 03/24/2026 | $2.10 | $2.03 (-3.33%) | $2.14 | $2.03 | 4.33 K | $33.92 M |
| 03/23/2026 | $2.03 | $2.17 (6.9%) | $2.17 | $2.03 | 6.41 K | $36.26 M |
| 03/20/2026 | $2.16 | $2.20 (1.85%) | $2.20 | $2.10 | 10.90 K | $36.76 M |
| 03/19/2026 | $2.09 | $2.16 (3.35%) | $2.16 | $2.09 | 4.20 K | $36.09 M |
| 03/18/2026 | $2.05 | $2.06 (0.49%) | $2.06 | $2.02 | 3.80 K | $34.42 M |
| 03/17/2026 | $1.98 | $2.01 (1.52%) | $2.13 | $1.98 | 3.20 K | $33.59 M |
| 03/16/2026 | $1.96 | $1.96 (0%) | $1.96 | $1.96 | 1.00 K | $32.75 M |
| 03/13/2026 | $1.96 | $1.93 (-1.53%) | $1.96 | $1.90 | 3.20 K | $32.25 M |
| 03/12/2026 | $2.03 | $2.03 (0%) | $2.03 | $2.03 | 2.13 K | $33.92 M |
| 03/11/2026 | $2.03 | $1.99 (-1.97%) | $2.03 | $1.99 | 1.90 K | $33.25 M |
| 03/10/2026 | $1.96 | $2.00 (2.04%) | $2.08 | $1.87 | 4.23 K | $33.42 M |
| 03/09/2026 | $2.05 | $1.96 (-4.39%) | $2.07 | $1.96 | 6.55 K | $32.75 M |
| 03/06/2026 | $2.15 | $2.14 (-0.47%) | $2.20 | $2.07 | 3.34 K | $35.76 M |
| 03/05/2026 | $2.10 | $2.10 (0%) | $2.19 | $2.10 | 8.70 K | $35.09 M |
| 03/04/2026 | $2.10 | $2.10 (0%) | $2.15 | $2.10 | 4.60 K | $35.09 M |
| 03/03/2026 | $2.03 | $2.07 (1.97%) | $2.10 | $1.90 | 14.80 K | $34.59 M |
| 03/02/2026 | $2.15 | $2.11 (-1.86%) | $2.21 | $2.09 | 7.00 K | $35.26 M |
| 02/27/2026 | $2.21 | $2.15 (-2.71%) | $2.21 | $2.13 | 4.21 K | $35.92 M |
| 02/26/2026 | $2.29 | $2.21 (-3.49%) | $2.29 | $2.21 | 5.20 K | $36.93 M |
| 02/25/2026 | $2.31 | $2.32 (0.43%) | $2.33 | $2.20 | 8.03 K | $38.76 M |
| 02/24/2026 | $2.10 | $2.10 (0%) | $2.28 | $2.10 | 7.20 K | $35.09 M |
| 02/23/2026 | $2.26 | $2.18 (-3.54%) | $2.30 | $2.18 | 3.91 K | $36.43 M |
| 02/20/2026 | $2.30 | $2.38 (3.48%) | $2.43 | $2.30 | 2.93 K | $39.77 M |
| 02/19/2026 | $2.24 | $2.29 (2.23%) | $2.41 | $2.22 | 4.61 K | $38.26 M |
| 02/18/2026 | $2.19 | $2.28 (4.11%) | $2.28 | $2.16 | 7.20 K | $38.10 M |
| 02/17/2026 | $2.17 | $2.09 (-3.69%) | $2.18 | $2.09 | 5.12 K | $34.92 M |
| 02/13/2026 | $2.02 | $2.17 (7.43%) | $2.23 | $2.02 | 4.82 K | $36.26 M |
| 02/12/2026 | $2.32 | $2.05 (-11.64%) | $2.32 | $2.03 | 10.60 K | $34.25 M |
| 02/11/2026 | $2.32 | $2.29 (-1.29%) | $2.35 | $2.28 | 7.61 K | $38.26 M |
| 02/10/2026 | $2.27 | $2.41 (6.17%) | $2.45 | $2.27 | 6.63 K | $40.27 M |
| 02/09/2026 | $2.34 | $2.26 (-3.42%) | $2.38 | $2.26 | 8.50 K | $37.76 M |
| 02/06/2026 | $2.46 | $2.35 (-4.47%) | $2.46 | $2.31 | 7.62 K | $39.27 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.
