5 DAY PERFORMANCE
+19.69%
1 MONTH PERFORMANCE
+4.64%
3 MONTH PERFORMANCE
+8.81%
6 MONTH PERFORMANCE
-13.15%
YEAR-TO-DATE PERFORMANCE
-45.52%
1 YEAR PERFORMANCE
+66.52%
Beneficient Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.13 | $3.14 (0.32%) | $3.15 | $2.87 | 18.64 K | $52.54 M |
| 08/05/2026 | $3.06 | $3.14 (2.61%) | $3.15 | $2.97 | 7.70 K | $52.54 M |
| 08/04/2026 | $3.15 | $3.08 (-2.22%) | $3.29 | $3.08 | 7.62 K | $51.54 M |
| 08/03/2026 | $3.18 | $3.24 (1.89%) | $3.38 | $3.05 | 10.91 K | $54.22 M |
| 07/31/2026 | $2.96 | $3.20 (8.11%) | $3.21 | $2.96 | 3.82 K | $53.55 M |
| 07/30/2026 | $2.81 | $3.05 (8.54%) | $3.15 | $2.75 | 12.51 K | $51.04 M |
| 07/29/2026 | $3.02 | $2.91 (-3.64%) | $3.21 | $2.91 | 7.60 K | $48.69 M |
| 07/28/2026 | $3.18 | $3.08 (-3.14%) | $3.26 | $3.02 | 9.31 K | $51.54 M |
| 07/27/2026 | $3.11 | $3.13 (0.64%) | $3.30 | $3.03 | 13.32 K | $52.38 M |
| 07/24/2026 | $3.34 | $3.25 (-2.69%) | $3.50 | $3.21 | 12.11 K | $54.38 M |
| 07/23/2026 | $3.48 | $3.54 (1.72%) | $3.68 | $3.24 | 13.73 K | $59.24 M |
| 07/22/2026 | $3.39 | $3.48 (2.65%) | $3.69 | $3.35 | 7.30 K | $58.23 M |
| 07/21/2026 | $3.40 | $3.42 (0.59%) | $3.65 | $3.38 | 8.63 K | $57.23 M |
| 07/20/2026 | $3.36 | $3.45 (2.68%) | $3.54 | $3.36 | 6.80 K | $57.73 M |
| 07/17/2026 | $3.50 | $3.42 (-2.29%) | $3.75 | $3.20 | 12.93 K | $57.23 M |
| 07/16/2026 | $3.12 | $3.36 (7.69%) | $3.46 | $3.12 | 13.78 K | $56.22 M |
| 07/15/2026 | $2.94 | $3.21 (9.18%) | $3.44 | $2.88 | 46.00 K | $53.71 M |
| 07/14/2026 | $3.09 | $2.86 (-7.44%) | $3.09 | $2.81 | 22.46 K | $47.86 M |
| 07/13/2026 | $3.40 | $3.15 (-7.35%) | $3.47 | $2.90 | 30.64 K | $52.71 M |
| 07/10/2026 | $3.33 | $3.42 (2.7%) | $3.63 | $3.32 | 8.60 K | $57.23 M |
| 07/09/2026 | $3.50 | $3.31 (-5.43%) | $3.50 | $3.30 | 7.60 K | $55.39 M |
| 07/08/2026 | $3.52 | $3.49 (-0.85%) | $3.64 | $3.37 | 7.66 K | $58.40 M |
| 07/07/2026 | $3.57 | $3.66 (2.52%) | $3.71 | $3.54 | 14.74 K | $61.25 M |
| 07/06/2026 | $3.57 | $3.63 (1.68%) | $3.72 | $3.57 | 18.93 K | $60.74 M |
| 07/02/2026 | $3.61 | $3.64 (0.83%) | $3.77 | $3.61 | 13.33 K | $60.91 M |
| 07/01/2026 | $3.63 | $3.69 (1.65%) | $3.80 | $3.63 | 17.51 K | $61.75 M |
| 06/30/2026 | $3.80 | $3.68 (-3.16%) | $3.84 | $3.58 | 19.10 K | $61.58 M |
| 06/29/2026 | $3.70 | $3.87 (4.59%) | $3.89 | $3.47 | 32.63 K | $64.76 M |
| 06/26/2026 | $3.62 | $3.70 (2.21%) | $3.74 | $3.43 | 28.73 K | $61.91 M |
| 06/25/2026 | $3.52 | $3.54 (0.57%) | $3.58 | $3.43 | 13.16 K | $59.24 M |
| 06/24/2026 | $3.40 | $3.50 (2.94%) | $3.52 | $3.38 | 9.74 K | $58.57 M |
| 06/23/2026 | $3.33 | $3.47 (4.2%) | $3.54 | $3.33 | 13.40 K | $58.07 M |
| 06/22/2026 | $3.40 | $3.51 (3.24%) | $3.58 | $3.31 | 14.10 K | $58.73 M |
| 06/18/2026 | $3.47 | $3.40 (-2.02%) | $3.58 | $3.39 | 17.82 K | $56.89 M |
| 06/17/2026 | $3.46 | $3.58 (3.47%) | $3.84 | $3.32 | 41.54 K | $59.91 M |
| 06/16/2026 | $3.45 | $3.45 (0%) | $3.45 | $3.30 | 5.48 K | $57.73 M |
| 06/15/2026 | $3.35 | $3.40 (1.49%) | $3.55 | $3.33 | 16.41 K | $56.89 M |
| 06/12/2026 | $3.39 | $3.39 (0%) | $3.48 | $3.35 | 7.90 K | $56.73 M |
| 06/11/2026 | $3.46 | $3.48 (0.58%) | $3.48 | $3.31 | 10.07 K | $58.23 M |
| 06/10/2026 | $3.28 | $3.45 (5.18%) | $3.60 | $3.20 | 12.51 K | $57.73 M |
| 06/09/2026 | $3.45 | $3.44 (-0.29%) | $3.49 | $3.35 | 13.39 K | $57.56 M |
| 06/08/2026 | $3.44 | $3.39 (-1.45%) | $3.51 | $3.28 | 8.82 K | $56.73 M |
| 06/05/2026 | $3.52 | $3.54 (0.57%) | $3.56 | $3.38 | 11.76 K | $59.24 M |
| 06/04/2026 | $3.70 | $3.63 (-1.89%) | $3.70 | $3.37 | 17.80 K | $60.74 M |
| 06/03/2026 | $3.75 | $3.70 (-1.33%) | $3.76 | $3.60 | 10.09 K | $61.91 M |
| 06/02/2026 | $3.77 | $3.81 (1.06%) | $3.85 | $3.72 | 19.19 K | $63.76 M |
| 06/01/2026 | $3.75 | $3.79 (1.07%) | $3.87 | $3.68 | 19.40 K | $63.42 M |
| 05/29/2026 | $3.79 | $3.70 (-2.37%) | $3.85 | $3.60 | 37.04 K | $61.91 M |
| 05/28/2026 | $3.60 | $3.80 (5.56%) | $3.84 | $3.42 | 46.33 K | $63.59 M |
| 05/27/2026 | $3.46 | $3.65 (5.49%) | $3.70 | $3.34 | 46.80 K | $61.08 M |
| 05/26/2026 | $3.37 | $3.48 (3.26%) | $3.48 | $3.29 | 12.78 K | $58.23 M |
| 05/22/2026 | $3.21 | $3.40 (5.92%) | $3.43 | $3.21 | 6.95 K | $56.89 M |
| 05/21/2026 | $3.27 | $3.38 (3.36%) | $3.39 | $3.19 | 23.31 K | $56.56 M |
| 05/20/2026 | $3.20 | $3.30 (3.12%) | $3.40 | $3.19 | 10.50 K | $55.22 M |
| 05/19/2026 | $3.35 | $3.23 (-3.58%) | $3.50 | $3.15 | 37.60 K | $54.05 M |
| 05/18/2026 | $3.52 | $3.45 (-1.99%) | $3.53 | $3.31 | 27.60 K | $57.73 M |
| 05/15/2026 | $3.25 | $3.66 (12.62%) | $3.71 | $3.20 | 38.74 K | $61.25 M |
| 05/14/2026 | $3.26 | $3.31 (1.53%) | $3.31 | $3.17 | 8.74 K | $55.39 M |
| 05/13/2026 | $3.31 | $3.21 (-3.02%) | $3.31 | $3.15 | 11.89 K | $53.71 M |
| 05/12/2026 | $3.31 | $3.30 (-0.3%) | $3.35 | $3.20 | 14.71 K | $55.22 M |
| 05/11/2026 | $3.37 | $3.28 (-2.67%) | $3.49 | $3.25 | 21.95 K | $54.89 M |
| 05/08/2026 | $3.53 | $3.44 (-2.55%) | $3.58 | $3.31 | 20.40 K | $57.56 M |
| 05/07/2026 | $3.30 | $3.52 (6.67%) | $3.56 | $3.22 | 34.25 K | $58.90 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.
