5 DAY PERFORMANCE
+21.83%
1 MONTH PERFORMANCE
+34.13%
3 MONTH PERFORMANCE
-0.36%
6 MONTH PERFORMANCE
-0.71%
YEAR-TO-DATE PERFORMANCE
-5.10%
Binah Capital Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.06 | $1.88 (-8.98%) | $2.18 | $1.83 | 58,245 | $31.54 M |
| 03/12/2025 | $2.04 | $2.02 (-0.98%) | $2.08 | $2.02 | 40,859 | $33.54 M |
| 03/11/2025 | $2.01 | $2.03 (1%) | $2.09 | $2.00 | 54,634 | $33.70 M |
| 03/10/2025 | $2.33 | $2.12 (-9.01%) | $2.33 | $2.07 | 73,015 | $35.20 M |
| 03/07/2025 | $2.31 | $2.29 (-0.87%) | $2.36 | $2.21 | 45,550 | $38.02 M |
| 03/06/2025 | $2.32 | $2.24 (-3.45%) | $2.42 | $2.15 | 80,100 | $37.19 M |
| 03/05/2025 | $2.10 | $2.27 (8.1%) | $2.47 | $2.10 | 173,612 | $37.69 M |
| 03/04/2025 | $2.10 | $2.30 (9.52%) | $2.39 | $2.03 | 267,754 | $38.18 M |
| 03/03/2025 | $2.39 | $2.23 (-6.69%) | $2.60 | $2.06 | 415,512 | $37.02 M |
| 02/28/2025 | $2.60 | $2.40 (-7.69%) | $2.69 | $2.22 | 993,035 | $39.84 M |
| 02/27/2025 | $1.86 | $2.87 (54.3%) | $5.81 | $1.86 | 69.86 M | $47.65 M |
| 02/26/2025 | $1.83 | $1.86 (1.64%) | $1.93 | $1.76 | 7,660 | $30.88 M |
| 02/25/2025 | $1.81 | $1.76 (-2.76%) | $1.95 | $1.71 | 18,616 | $29.22 M |
| 02/24/2025 | $1.88 | $1.79 (-4.79%) | $1.88 | $1.71 | 25,116 | $29.72 M |
| 02/21/2025 | $1.94 | $1.90 (-2.06%) | $2.00 | $1.81 | 35,025 | $31.54 M |
| 02/20/2025 | $1.98 | $1.97 (-0.51%) | $1.98 | $1.81 | 43,306 | $32.71 M |
| 02/19/2025 | $2.02 | $2.00 (-0.99%) | $2.09 | $1.89 | 35,605 | $33.20 M |
| 02/18/2025 | $2.23 | $2.06 (-7.62%) | $2.32 | $2.00 | 41,357 | $34.20 M |
| 02/14/2025 | $2.20 | $2.23 (1.36%) | $2.24 | $2.08 | 25,223 | $37.02 M |
| 02/13/2025 | $2.08 | $2.08 (0%) | $2.16 | $2.05 | 22,437 | $34.53 M |
| 02/12/2025 | $2.27 | $2.07 (-8.81%) | $2.27 | $2.04 | 11,427 | $34.37 M |
| 02/11/2025 | $2.15 | $2.09 (-2.79%) | $2.16 | $2.03 | 36,683 | $34.70 M |
| 02/10/2025 | $2.05 | $2.11 (2.93%) | $2.11 | $2.03 | 16,400 | $35.03 M |
| 02/07/2025 | $2.14 | $2.11 (-1.4%) | $2.27 | $2.03 | 25,000 | $35.03 M |
| 02/06/2025 | $2.40 | $2.17 (-9.58%) | $2.40 | $2.15 | 23,818 | $36.03 M |
| 02/05/2025 | $2.03 | $2.33 (14.78%) | $2.47 | $2.03 | 76,215 | $38.68 M |
| 02/04/2025 | $2.08 | $2.03 (-2.4%) | $2.14 | $1.99 | 47,445 | $33.70 M |
| 02/03/2025 | $2.00 | $2.07 (3.5%) | $2.17 | $2.00 | 16,347 | $34.37 M |
| 01/31/2025 | $2.05 | $2.06 (0.49%) | $2.17 | $2.01 | 17,700 | $34.20 M |
| 01/30/2025 | $2.00 | $2.11 (5.5%) | $2.18 | $1.94 | 66,500 | $35.03 M |
| 01/29/2025 | $2.38 | $1.97 (-17.23%) | $2.72 | $1.97 | 81,113 | $32.71 M |
| 01/28/2025 | $2.45 | $2.32 (-5.31%) | $2.54 | $2.20 | 35,807 | $38.52 M |
| 01/27/2025 | $2.42 | $2.52 (4.13%) | $2.97 | $2.27 | 101,800 | $41.84 M |
| 01/24/2025 | $2.54 | $2.48 (-2.36%) | $2.69 | $2.46 | 48,700 | $41.17 M |
| 01/23/2025 | $2.49 | $2.50 (0.4%) | $2.58 | $2.40 | 24,400 | $41.51 M |
| 01/22/2025 | $2.52 | $2.58 (2.38%) | $2.69 | $2.50 | 28,900 | $42.83 M |
| 01/21/2025 | $2.60 | $2.55 (-1.92%) | $2.80 | $2.51 | 72,700 | $42.34 M |
| 01/17/2025 | $2.54 | $2.55 (0.39%) | $2.73 | $2.40 | 23,151 | $42.34 M |
| 01/16/2025 | $2.72 | $2.51 (-7.72%) | $2.79 | $2.42 | 137,900 | $41.67 M |
| 01/15/2025 | $2.50 | $2.59 (3.6%) | $2.67 | $2.32 | 116,003 | $43.00 M |
| 01/14/2025 | $2.40 | $2.40 (0%) | $2.69 | $2.26 | 22,500 | $39.84 M |
| 01/13/2025 | $2.64 | $2.45 (-7.2%) | $2.69 | $2.41 | 22,200 | $40.67 M |
| 01/10/2025 | $2.58 | $2.51 (-2.71%) | $2.59 | $2.41 | 18,609 | $41.67 M |
| 01/08/2025 | $2.63 | $2.71 (3.04%) | $3.12 | $2.54 | 86,500 | $44.99 M |
| 01/07/2025 | $2.68 | $2.57 (-4.1%) | $2.74 | $2.47 | 37,300 | $42.67 M |
| 01/06/2025 | $3.10 | $2.79 (-10%) | $3.10 | $2.67 | 29,500 | $46.32 M |
| 01/03/2025 | $2.90 | $3.01 (3.79%) | $3.13 | $2.75 | 46,200 | $49.97 M |
| 01/02/2025 | $2.75 | $2.76 (0.36%) | $3.05 | $2.66 | 91,400 | $45.82 M |
| 12/31/2024 | $3.24 | $2.94 (-9.26%) | $3.30 | $2.85 | 70,300 | $48.81 M |
| 12/30/2024 | $2.86 | $3.58 (25.17%) | $3.73 | $2.70 | 295,889 | $59.44 M |
| 12/27/2024 | $2.88 | $2.90 (0.69%) | $3.28 | $2.62 | 433,865 | $48.15 M |
| 12/26/2024 | $2.02 | $3.05 (50.99%) | $6.00 | $2.00 | 9.30 M | $50.64 M |
| 12/24/2024 | $2.02 | $1.98 (-1.98%) | $2.29 | $1.85 | 22,033 | $32.87 M |
| 12/23/2024 | $2.13 | $2.10 (-1.41%) | $2.24 | $2.07 | 17,110 | $34.86 M |
| 12/20/2024 | $2.31 | $2.14 (-7.36%) | $2.38 | $2.10 | 31,700 | $35.53 M |
| 12/19/2024 | $2.64 | $2.32 (-12.12%) | $2.64 | $2.31 | 23,023 | $38.52 M |
| 12/18/2024 | $2.51 | $2.52 (0.4%) | $2.79 | $2.50 | 15,836 | $41.84 M |
| 12/17/2024 | $2.71 | $2.61 (-3.69%) | $2.89 | $2.55 | 16,653 | $43.33 M |
| 12/16/2024 | $2.75 | $2.65 (-3.64%) | $2.96 | $2.61 | 31,049 | $44.00 M |
| 12/13/2024 | $2.96 | $2.80 (-5.41%) | $2.97 | $2.71 | 73,835 | $46.49 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.
