5 DAY PERFORMANCE
+421.51%
1 MONTH PERFORMANCE
+206.40%
3 MONTH PERFORMANCE
+21.97%
6 MONTH PERFORMANCE
+11.34%
YEAR-TO-DATE PERFORMANCE
-45.52%
1 YEAR PERFORMANCE
-9.46%
Beneficient Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $0.73 | $0.72 (-1.31%) | $0.73 | $0.70 | 34.37 K | $10.39 M |
| 11/05/2026 | $0.75 | $0.69 (-7.72%) | $0.76 | $0.69 | 63.50 K | $10.00 M |
| 11/04/2026 | $0.79 | $0.78 (-1.31%) | $0.82 | $0.72 | 180.29 K | $11.18 M |
| 11/03/2026 | $0.71 | $0.79 (10.61%) | $0.83 | $0.66 | 127.75 K | $11.38 M |
| 11/02/2026 | $0.74 | $0.73 (-1.51%) | $0.74 | $0.68 | 89.97 K | $10.54 M |
| 10/30/2026 | $0.80 | $0.73 (-8.2%) | $0.80 | $0.70 | 268.81 K | $10.60 M |
| 10/29/2026 | $0.86 | $0.81 (-6.28%) | $0.91 | $0.78 | 353.53 K | $11.63 M |
| 10/28/2026 | $0.85 | $0.83 (-2.94%) | $0.88 | $0.78 | 1.85 M | $11.91 M |
| 10/27/2026 | $0.81 | $0.80 (-1.83%) | $0.83 | $0.79 | 154.20 K | $11.48 M |
| 10/26/2026 | $0.77 | $0.79 (3.43%) | $0.82 | $0.75 | 262.20 K | $11.46 M |
| 10/23/2026 | $0.85 | $0.80 (-5.67%) | $0.89 | $0.77 | 247.50 K | $11.57 M |
| 10/22/2026 | $0.85 | $0.86 (0.55%) | $0.94 | $0.83 | 236.97 K | $12.38 M |
| 10/21/2026 | $0.97 | $0.89 (-8.74%) | $0.98 | $0.88 | 434.41 K | $762.01 K |
| 10/20/2026 | $0.93 | $0.98 (5.26%) | $0.99 | $0.93 | 208.71 K | $842.67 K |
| 10/19/2026 | $1.03 | $0.93 (-9.5%) | $1.04 | $0.92 | 206.54 K | $802.38 K |
| 10/16/2026 | $1.02 | $1.05 (2.94%) | $1.11 | $0.99 | 543.23 K | $903.87 K |
| 10/15/2026 | $0.83 | $1.09 (31.21%) | $1.15 | $0.78 | 3.04 M | $938.31 K |
| 10/14/2026 | $0.85 | $0.87 (2.45%) | $0.94 | $0.84 | 688.50 K | $749.61 K |
| 10/13/2026 | $0.93 | $0.87 (-6.1%) | $0.93 | $0.86 | 297.03 K | $751.77 K |
| 10/12/2026 | $1.03 | $0.96 (-6.81%) | $1.03 | $0.91 | 336.43 K | $826.31 K |
| 10/09/2026 | $1.06 | $1.05 (-0.94%) | $1.08 | $1.00 | 347.47 K | $903.87 K |
| 10/08/2026 | $1.21 | $1.07 (-11.57%) | $1.22 | $0.98 | 756.03 K | $921.09 K |
| 10/07/2026 | $1.20 | $1.23 (2.5%) | $1.29 | $1.20 | 405.52 K | $1.06 M |
| 10/06/2026 | $1.23 | $1.25 (1.63%) | $1.27 | $1.17 | 669.88 K | $1.08 M |
| 10/05/2026 | $1.38 | $1.31 (-5.07%) | $1.40 | $1.30 | 1.04 M | $1.13 M |
| 10/02/2026 | $1.50 | $1.43 (-4.67%) | $1.52 | $1.42 | 781.73 K | $1.23 M |
| 10/01/2026 | $1.36 | $1.51 (11.03%) | $1.78 | $1.36 | 4.34 M | $1.30 M |
| 09/30/2026 | $1.40 | $1.36 (-2.86%) | $1.48 | $1.31 | 1.29 M | $1.17 M |
| 09/29/2026 | $1.35 | $1.41 (4.44%) | $1.53 | $1.35 | 1.72 M | $1.21 M |
| 09/28/2026 | $1.41 | $1.42 (0.71%) | $1.55 | $1.34 | 2.98 M | $1.22 M |
| 09/25/2026 | $1.61 | $1.46 (-9.32%) | $2.19 | $1.44 | 31.36 M | $1.26 M |
| 09/24/2026 | $1.93 | $1.45 (-24.87%) | $1.99 | $1.16 | 21.49 M | $1.25 M |
| 09/23/2026 | $2.92 | $2.90 (-0.68%) | $3.15 | $1.44 | 295.02 M | $2.50 M |
| 09/22/2026 | $0.55 | $0.54 (-1.52%) | $0.58 | $0.50 | 2.02 M | $463.39 K |
| 09/21/2026 | $0.59 | $0.56 (-5.13%) | $0.60 | $0.54 | 3.12 M | $479.48 K |
| 09/18/2026 | $0.76 | $0.56 (-25.81%) | $0.85 | $0.54 | 63.61 M | $483.79 K |
| 09/17/2026 | $0.71 | $0.63 (-11.53%) | $0.73 | $0.58 | 4.16 M | $541.46 K |
| 09/16/2026 | $0.82 | $0.82 (-0.69%) | $1.32 | $0.66 | 163.63 M | $705.19 K |
| 09/15/2026 | $0.73 | $0.60 (-17.52%) | $0.85 | $0.57 | 705.45 K | $518.31 K |
| 09/14/2026 | $0.96 | $0.81 (-15.79%) | $0.96 | $0.78 | 988.35 K | $693.75 K |
| 09/11/2026 | $1.30 | $1.06 (-18.46%) | $2.77 | $1.03 | 14.47 M | $912.48 K |
| 09/10/2026 | $1.69 | $1.21 (-28.4%) | $1.75 | $1.13 | 65.06 K | $1.04 M |
| 09/09/2026 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.65 | 24.04 K | $1.45 M |
| 09/08/2026 | $2.24 | $1.80 (-19.64%) | $2.24 | $1.78 | 63.27 K | $1.54 M |
| 09/04/2026 | $2.20 | $2.33 (5.91%) | $2.35 | $2.12 | 19.96 K | $2.01 M |
| 09/03/2026 | $2.16 | $2.15 (-0.46%) | $2.16 | $2.06 | 4.14 K | $1.85 M |
| 09/02/2026 | $1.99 | $2.03 (2.01%) | $2.09 | $1.99 | 4.22 K | $1.75 M |
| 09/01/2026 | $2.08 | $1.95 (-6.25%) | $2.19 | $1.95 | 11.31 K | $1.68 M |
| 08/31/2026 | $2.08 | $2.08 (0%) | $2.21 | $2.02 | 7.10 K | $1.79 M |
| 08/28/2026 | $2.26 | $2.27 (0.44%) | $2.27 | $2.10 | 6.11 K | $1.95 M |
| 08/27/2026 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.14 | 4.50 K | $1.86 M |
| 08/26/2026 | $2.22 | $2.20 (-0.9%) | $2.35 | $2.20 | 4.87 K | $1.89 M |
| 08/25/2026 | $2.25 | $2.30 (2.22%) | $2.32 | $2.24 | 9.20 K | $1.98 M |
| 08/24/2026 | $2.29 | $2.25 (-1.75%) | $2.29 | $2.22 | 3.30 K | $1.94 M |
| 08/21/2026 | $2.31 | $2.26 (-2.16%) | $2.39 | $2.23 | 3.72 K | $1.95 M |
| 08/20/2026 | $2.39 | $2.36 (-1.26%) | $2.39 | $2.28 | 6.68 K | $2.03 M |
| 08/19/2026 | $2.40 | $2.27 (-5.42%) | $2.40 | $2.27 | 7.55 K | $1.95 M |
| 08/18/2026 | $2.31 | $2.37 (2.6%) | $2.43 | $2.31 | 21.28 K | $2.04 M |
| 08/17/2026 | $2.39 | $2.27 (-5.02%) | $2.42 | $2.18 | 18.51 K | $1.95 M |
| 08/14/2026 | $2.46 | $2.40 (-2.44%) | $2.61 | $2.27 | 96.50 K | $2.07 M |
| 08/13/2026 | $2.47 | $2.47 (0%) | $2.51 | $2.45 | 5.31 K | $2.13 M |
| 08/12/2026 | $2.68 | $2.38 (-11.19%) | $2.73 | $2.16 | 55.99 K | $2.05 M |
| 08/11/2026 | $2.90 | $2.75 (-5.17%) | $2.93 | $2.62 | 33.40 K | $2.37 M |
| 08/10/2026 | $2.94 | $2.80 (-4.76%) | $3.15 | $2.80 | 11.50 K | $2.41 M |
| 08/07/2026 | $3.03 | $3.00 (-0.99%) | $3.24 | $2.91 | 25.61 K | $50.20 M |
| 08/06/2026 | $3.13 | $3.14 (0.32%) | $3.15 | $2.87 | 18.64 K | $52.54 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.
