5 DAY PERFORMANCE
+35.10%
1 MONTH PERFORMANCE
+20.71%
3 MONTH PERFORMANCE
-5.99%
6 MONTH PERFORMANCE
-12.82%
YEAR-TO-DATE PERFORMANCE
-29.17%
1 YEAR PERFORMANCE
+4.08%
Binah Capital Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $2.43 | $2.13 (-12.35%) | $2.50 | $2.06 | 472.81 K | $35.68 M |
| 05/05/2026 | $2.03 | $2.22 (9.36%) | $2.38 | $1.98 | 311.32 K | $37.19 M |
| 05/04/2026 | $1.99 | $2.00 (0.5%) | $2.06 | $1.91 | 67.20 K | $33.50 M |
| 05/01/2026 | $2.00 | $1.92 (-4%) | $2.08 | $1.90 | 37.50 K | $32.16 M |
| 04/30/2026 | $1.89 | $1.99 (5.29%) | $2.09 | $1.85 | 190.16 K | $33.33 M |
| 04/29/2026 | $1.85 | $1.86 (0.54%) | $1.92 | $1.84 | 9.10 K | $31.16 M |
| 04/28/2026 | $1.86 | $1.92 (3.23%) | $1.92 | $1.82 | 37.60 K | $32.16 M |
| 04/27/2026 | $1.91 | $1.91 (0%) | $2.00 | $1.88 | 55.19 K | $31.99 M |
| 04/24/2026 | $1.89 | $1.91 (1.06%) | $1.97 | $1.89 | 23.53 K | $31.99 M |
| 04/23/2026 | $1.92 | $1.92 (0%) | $1.94 | $1.90 | 11.03 K | $32.16 M |
| 04/22/2026 | $1.94 | $1.96 (1.03%) | $1.97 | $1.91 | 27.00 K | $32.83 M |
| 04/21/2026 | $1.95 | $1.95 (0%) | $1.97 | $1.89 | 39.60 K | $32.66 M |
| 04/20/2026 | $1.98 | $1.95 (-1.52%) | $1.98 | $1.92 | 42.27 K | $32.66 M |
| 04/17/2026 | $1.99 | $1.96 (-1.51%) | $2.01 | $1.82 | 109.34 K | $32.83 M |
| 04/16/2026 | $2.06 | $2.00 (-2.91%) | $2.14 | $1.97 | 87.04 K | $33.50 M |
| 04/15/2026 | $2.13 | $2.09 (-1.88%) | $2.36 | $2.08 | 152.24 K | $35.01 M |
| 04/14/2026 | $2.08 | $2.15 (3.37%) | $2.16 | $2.00 | 214.95 K | $36.01 M |
| 04/13/2026 | $1.72 | $2.14 (24.42%) | $2.37 | $1.70 | 912.45 K | $35.85 M |
| 04/10/2026 | $1.90 | $1.76 (-7.37%) | $1.92 | $1.69 | 168.52 K | $29.48 M |
| 04/09/2026 | $2.08 | $1.91 (-8.17%) | $2.10 | $1.82 | 145.34 K | $31.99 M |
| 04/08/2026 | $2.20 | $2.10 (-4.55%) | $2.20 | $2.05 | 69.60 K | $35.18 M |
| 04/07/2026 | $2.16 | $2.16 (0%) | $2.24 | $2.04 | 249.12 K | $36.18 M |
| 04/06/2026 | $2.31 | $2.25 (-2.6%) | $2.52 | $2.21 | 285.02 K | $37.69 M |
| 04/02/2026 | $2.15 | $2.31 (7.44%) | $2.31 | $2.03 | 778.61 K | $38.69 M |
| 04/01/2026 | $3.13 | $2.38 (-23.96%) | $3.14 | $2.24 | 31.14 M | $39.87 M |
| 03/31/2026 | $2.05 | $2.01 (-1.95%) | $2.10 | $2.00 | 1.50 M | $33.67 M |
| 03/30/2026 | $2.06 | $2.06 (0%) | $2.10 | $2.05 | 7.12 K | $34.51 M |
| 03/27/2026 | $2.07 | $2.05 (-0.97%) | $2.07 | $2.05 | 6.21 K | $34.34 M |
| 03/26/2026 | $2.08 | $2.07 (-0.48%) | $2.16 | $2.07 | 2.51 K | $34.67 M |
| 03/25/2026 | $2.03 | $2.03 (0%) | $2.03 | $2.03 | 4.13 K | $34.00 M |
| 03/24/2026 | $2.10 | $2.03 (-3.33%) | $2.14 | $2.03 | 4.33 K | $34.00 M |
| 03/23/2026 | $2.03 | $2.17 (6.9%) | $2.17 | $2.03 | 6.41 K | $36.35 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.
