5 DAY PERFORMANCE
+37.51%
1 MONTH PERFORMANCE
+73.38%
3 MONTH PERFORMANCE
+75.64%
6 MONTH PERFORMANCE
+181.09%
YEAR-TO-DATE PERFORMANCE
+19.61%
1 YEAR PERFORMANCE
+9.00%
Beneficient Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.79 | $1.00 (26.12%) | $1.00 | $0.76 | 1.60 M | $4.35 M |
| 12/08/2025 | $0.69 | $0.80 (16.32%) | $0.87 | $0.65 | 3.14 M | $3.49 M |
| 12/05/2025 | $0.64 | $0.66 (3.36%) | $0.69 | $0.63 | 301.80 K | $2.88 M |
| 12/04/2025 | $0.60 | $0.65 (7.93%) | $0.67 | $0.59 | 475.63 K | $2.82 M |
| 12/03/2025 | $0.56 | $0.60 (7.22%) | $0.63 | $0.55 | 411.99 K | $2.63 M |
| 12/02/2025 | $0.57 | $0.58 (1.44%) | $0.61 | $0.56 | 377.10 K | $2.53 M |
| 12/01/2025 | $0.59 | $0.55 (-7.44%) | $0.59 | $0.55 | 210.13 K | $2.40 M |
| 11/28/2025 | $0.58 | $0.60 (2.83%) | $0.61 | $0.57 | 138.93 K | $2.60 M |
| 11/26/2025 | $0.51 | $0.58 (13.59%) | $0.63 | $0.51 | 644.83 K | $2.53 M |
| 11/25/2025 | $0.52 | $0.52 (-1.7%) | $0.53 | $0.51 | 157.11 K | $2.25 M |
| 11/24/2025 | $0.53 | $0.51 (-3.11%) | $0.54 | $0.51 | 147.20 K | $2.24 M |
| 11/21/2025 | $0.53 | $0.54 (1.91%) | $0.55 | $0.52 | 147.13 K | $2.36 M |
| 11/20/2025 | $0.58 | $0.54 (-6.9%) | $0.58 | $0.47 | 868.20 K | $2.36 M |
| 11/19/2025 | $0.52 | $0.57 (9.79%) | $0.57 | $0.52 | 304.00 K | $2.47 M |
| 11/18/2025 | $0.54 | $0.54 (-0.39%) | $0.54 | $0.50 | 371.44 K | $2.33 M |
| 11/17/2025 | $0.53 | $0.51 (-4.26%) | $0.53 | $0.49 | 289.04 K | $2.21 M |
| 11/14/2025 | $0.50 | $0.51 (2.02%) | $0.52 | $0.48 | 379.71 K | $2.22 M |
| 11/13/2025 | $0.51 | $0.51 (-0.88%) | $0.56 | $0.50 | 495.00 K | $2.22 M |
| 11/12/2025 | $0.52 | $0.53 (2.29%) | $0.56 | $0.52 | 507.72 K | $2.32 M |
| 11/11/2025 | $0.49 | $0.52 (5.69%) | $0.54 | $0.49 | 588.31 K | $2.27 M |
| 11/10/2025 | $0.50 | $0.50 (-1.39%) | $0.52 | $0.47 | 702.43 K | $2.16 M |
| 11/07/2025 | $0.51 | $0.51 (0.31%) | $0.53 | $0.49 | 599.20 K | $2.24 M |
| 11/06/2025 | $0.57 | $0.53 (-6.37%) | $0.61 | $0.51 | 820.10 K | $2.31 M |
| 11/05/2025 | $0.59 | $0.57 (-2.58%) | $0.63 | $0.56 | 1.45 M | $2.51 M |
| 11/04/2025 | $0.68 | $0.69 (0.88%) | $0.70 | $0.68 | 1.56 M | $2.99 M |
| 11/03/2025 | $0.71 | $0.72 (1.26%) | $0.82 | $0.70 | 4.59 M | $3.13 M |
| 10/31/2025 | $0.68 | $0.83 (21.5%) | $0.93 | $0.67 | 136.57 M | $3.61 M |
| 10/30/2025 | $0.60 | $0.56 (-6.93%) | $0.61 | $0.54 | 31.43 M | $2.44 M |
| 10/29/2025 | $0.65 | $0.62 (-4.16%) | $0.67 | $0.61 | 434.05 K | $2.72 M |
| 10/28/2025 | $0.76 | $0.66 (-12.79%) | $0.79 | $0.65 | 965.10 K | $2.88 M |
| 10/27/2025 | $0.78 | $0.76 (-3.19%) | $0.94 | $0.73 | 2.15 M | $3.29 M |
| 10/24/2025 | $0.95 | $0.85 (-10.52%) | $1.03 | $0.78 | 4.04 M | $3.71 M |
| 10/23/2025 | $1.05 | $0.98 (-7%) | $1.13 | $0.81 | 19.14 M | $4.26 M |
| 10/22/2025 | $0.85 | $1.49 (76.21%) | $1.56 | $0.79 | 339.44 M | $6.50 M |
| 10/21/2025 | $0.51 | $0.49 (-4.53%) | $0.52 | $0.45 | 14.50 M | $2.12 M |
| 10/20/2025 | $0.52 | $0.53 (1.46%) | $0.54 | $0.52 | 197.84 K | $2.31 M |
| 10/17/2025 | $0.52 | $0.52 (-0.88%) | $0.53 | $0.50 | 193.30 K | $2.27 M |
| 10/16/2025 | $0.54 | $0.55 (1.79%) | $0.58 | $0.49 | 402.03 K | $2.38 M |
| 10/15/2025 | $0.57 | $0.56 (-2.33%) | $0.60 | $0.53 | 853.12 K | $2.43 M |
| 10/14/2025 | $0.47 | $0.52 (9.09%) | $0.54 | $0.47 | 557.33 K | $2.26 M |
| 10/13/2025 | $0.48 | $0.50 (4.19%) | $0.51 | $0.47 | 525.40 K | $2.18 M |
| 10/10/2025 | $0.54 | $0.48 (-12.7%) | $0.57 | $0.46 | 1.39 M | $2.07 M |
| 10/09/2025 | $0.63 | $0.57 (-10.11%) | $0.65 | $0.56 | 1.25 M | $2.47 M |
| 10/08/2025 | $0.75 | $0.66 (-11.64%) | $0.79 | $0.64 | 1.42 M | $2.89 M |
| 10/07/2025 | $0.81 | $0.73 (-9.74%) | $0.81 | $0.71 | 1.40 M | $3.17 M |
| 10/06/2025 | $0.85 | $0.79 (-7.07%) | $0.88 | $0.75 | 2.29 M | $3.45 M |
| 10/03/2025 | $1.09 | $0.89 (-18.3%) | $1.15 | $0.86 | 5.34 M | $3.88 M |
| 10/02/2025 | $0.89 | $1.02 (14.59%) | $1.22 | $0.88 | 36.38 M | $4.45 M |
| 10/01/2025 | $0.73 | $0.86 (18.08%) | $0.88 | $0.70 | 12.28 M | $3.76 M |
| 09/30/2025 | $0.64 | $0.95 (49.4%) | $1.08 | $0.52 | 602.43 M | $4.15 M |
| 09/29/2025 | $0.37 | $0.37 (-2.11%) | $0.37 | $0.36 | 31.69 M | $1.60 M |
| 09/26/2025 | $0.34 | $0.36 (6.8%) | $0.37 | $0.34 | 125.70 K | $1.57 M |
| 09/25/2025 | $0.34 | $0.35 (1.68%) | $0.35 | $0.34 | 111.33 K | $1.51 M |
| 09/24/2025 | $0.36 | $0.35 (-1.78%) | $0.37 | $0.33 | 488.70 K | $1.54 M |
| 09/23/2025 | $0.36 | $0.35 (-3.72%) | $0.36 | $0.35 | 200.01 K | $1.51 M |
| 09/22/2025 | $0.37 | $0.36 (-1.5%) | $0.39 | $0.35 | 576.00 K | $1.57 M |
| 09/19/2025 | $0.42 | $0.40 (-4.69%) | $0.42 | $0.38 | 230.82 K | $1.74 M |
| 09/18/2025 | $0.40 | $0.41 (3.53%) | $0.43 | $0.40 | 140.50 K | $1.79 M |
| 09/17/2025 | $0.42 | $0.41 (-4.13%) | $0.43 | $0.40 | 372.31 K | $1.77 M |
| 09/16/2025 | $0.38 | $0.42 (11.69%) | $0.43 | $0.37 | 1.72 M | $1.83 M |
| 09/15/2025 | $0.43 | $0.40 (-7.36%) | $0.45 | $0.40 | 373.10 K | $1.75 M |
| 09/12/2025 | $0.46 | $0.45 (-2.26%) | $0.47 | $0.42 | 315.12 K | $1.96 M |
| 09/11/2025 | $0.52 | $0.47 (-11.07%) | $0.53 | $0.45 | 630.03 K | $2.03 M |
| 09/10/2025 | $0.50 | $0.54 (7.46%) | $0.56 | $0.50 | 1.05 M | $2.36 M |
| 09/09/2025 | $0.46 | $0.51 (10.07%) | $0.66 | $0.45 | 6.56 M | $2.21 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.
