5 DAY PERFORMANCE
+63.20%
1 MONTH PERFORMANCE
+45.71%
3 MONTH PERFORMANCE
+35.10%
6 MONTH PERFORMANCE
-7.27%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
+14.61%
Binah Capital Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.22 | $1.24 (1.23%) | $1.28 | $1.22 | 4.05 K | $20.58 M |
| 09/18/2026 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.20 | 10.20 K | $20.18 M |
| 09/17/2026 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.24 | 3.20 K | $21.18 M |
| 09/16/2026 | $1.25 | $1.25 (0%) | $1.29 | $1.24 | 4.64 K | $21.02 M |
| 09/15/2026 | $1.27 | $1.26 (-0.79%) | $1.29 | $1.25 | 14.20 K | $21.18 M |
| 09/14/2026 | $1.30 | $1.26 (-3.08%) | $1.32 | $1.25 | 18.31 K | $21.18 M |
| 09/11/2026 | $1.24 | $1.28 (3.23%) | $1.28 | $1.22 | 24.95 K | $21.52 M |
| 09/10/2026 | $1.26 | $1.26 (0%) | $1.36 | $1.21 | 35.94 K | $21.18 M |
| 09/09/2026 | $1.25 | $1.27 (1.6%) | $1.35 | $1.21 | 90.50 K | $21.35 M |
| 09/08/2026 | $1.28 | $1.20 (-6.25%) | $1.32 | $1.20 | 53.57 K | $20.18 M |
| 09/04/2026 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.29 | 31.00 K | $21.86 M |
| 09/03/2026 | $1.39 | $1.34 (-3.6%) | $1.40 | $1.31 | 39.88 K | $22.53 M |
| 09/02/2026 | $1.36 | $1.34 (-1.47%) | $1.39 | $1.34 | 26.50 K | $22.53 M |
| 09/01/2026 | $1.40 | $1.36 (-2.86%) | $1.44 | $1.36 | 39.00 K | $22.87 M |
| 08/31/2026 | $1.38 | $1.41 (2.17%) | $1.42 | $1.38 | 14.60 K | $23.71 M |
| 08/28/2026 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.38 | 16.74 K | $23.54 M |
| 08/27/2026 | $1.45 | $1.45 (0%) | $1.46 | $1.41 | 19.70 K | $24.38 M |
| 08/26/2026 | $1.42 | $1.45 (2.11%) | $1.46 | $1.39 | 24.84 K | $24.38 M |
| 08/25/2026 | $1.47 | $1.45 (-1.36%) | $1.48 | $1.41 | 17.70 K | $24.38 M |
| 08/24/2026 | $1.38 | $1.46 (5.8%) | $1.49 | $1.37 | 25.70 K | $24.55 M |
| 08/21/2026 | $1.38 | $1.40 (1.45%) | $1.43 | $1.38 | 19.52 K | $23.54 M |
| 08/20/2026 | $1.39 | $1.40 (0.72%) | $1.49 | $1.37 | 38.35 K | $23.54 M |
| 08/19/2026 | $1.50 | $1.39 (-7.33%) | $1.51 | $1.38 | 84.84 K | $23.37 M |
| 08/18/2026 | $1.53 | $1.50 (-1.96%) | $1.56 | $1.49 | 34.01 K | $25.22 M |
| 08/17/2026 | $1.58 | $1.56 (-1.27%) | $1.59 | $1.53 | 47.57 K | $26.23 M |
| 08/14/2026 | $1.56 | $1.54 (-1.28%) | $1.59 | $1.50 | 107.31 K | $25.89 M |
| 08/13/2026 | $1.55 | $1.55 (0%) | $1.66 | $1.51 | 313.44 K | $26.06 M |
| 08/12/2026 | $1.31 | $1.50 (14.5%) | $1.55 | $1.26 | 380.20 K | $25.22 M |
| 08/11/2026 | $1.34 | $1.31 (-2.24%) | $1.36 | $1.30 | 22.92 K | $22.03 M |
| 08/10/2026 | $1.38 | $1.36 (-1.45%) | $1.43 | $1.31 | 54.50 K | $22.87 M |
| 08/07/2026 | $1.37 | $1.35 (-1.46%) | $1.46 | $1.35 | 21.60 K | $22.61 M |
| 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 |
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.
