5 DAY PERFORMANCE
+10.37%
1 MONTH PERFORMANCE
+0.26%
3 MONTH PERFORMANCE
-13.15%
6 MONTH PERFORMANCE
-9.46%
YEAR-TO-DATE PERFORMANCE
-45.52%
1 YEAR PERFORMANCE
+63.68%
Beneficient Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.42 | $3.53 (3.22%) | $3.55 | $3.42 | 22.23 K | $4.29 M |
| 05/05/2026 | $3.52 | $3.42 (-2.84%) | $3.52 | $3.41 | 10.10 K | $4.14 M |
| 05/04/2026 | $3.50 | $3.44 (-1.71%) | $3.50 | $3.42 | 22.30 K | $4.16 M |
| 05/01/2026 | $3.31 | $3.47 (4.83%) | $3.47 | $3.23 | 14.93 K | $4.20 M |
| 04/30/2026 | $3.29 | $3.31 (0.61%) | $3.40 | $3.26 | 20.68 K | $4.01 M |
| 04/29/2026 | $3.43 | $3.34 (-2.62%) | $3.43 | $3.25 | 6.85 K | $4.04 M |
| 04/28/2026 | $3.35 | $3.43 (2.39%) | $3.46 | $3.26 | 23.97 K | $4.15 M |
| 04/27/2026 | $3.23 | $3.38 (4.64%) | $3.54 | $3.23 | 41.30 K | $4.09 M |
| 04/24/2026 | $3.17 | $3.23 (1.89%) | $3.35 | $3.15 | 33.04 K | $3.91 M |
| 04/23/2026 | $3.15 | $3.21 (1.9%) | $3.34 | $3.15 | 28.28 K | $3.89 M |
| 04/22/2026 | $3.31 | $3.19 (-3.63%) | $3.31 | $3.12 | 46.90 K | $3.86 M |
| 04/21/2026 | $3.27 | $3.26 (-0.31%) | $3.46 | $3.24 | 29.69 K | $3.95 M |
| 04/20/2026 | $3.11 | $3.28 (5.47%) | $3.39 | $3.05 | 67.10 K | $3.97 M |
| 04/17/2026 | $3.15 | $3.17 (0.63%) | $3.30 | $3.04 | 60.70 K | $3.84 M |
| 04/16/2026 | $3.22 | $3.22 (0%) | $3.50 | $3.13 | 78.20 K | $3.90 M |
| 04/15/2026 | $3.07 | $3.27 (6.51%) | $3.43 | $3.02 | 108.63 K | $3.96 M |
| 04/14/2026 | $3.41 | $3.07 (-9.97%) | $3.70 | $2.85 | 308.40 K | $3.72 M |
| 04/13/2026 | $4.02 | $3.70 (-7.96%) | $4.02 | $3.51 | 284.30 K | $4.48 M |
| 04/10/2026 | $3.83 | $4.08 (6.53%) | $4.49 | $3.50 | 12.77 M | $4.94 M |
| 04/09/2026 | $3.67 | $3.70 (0.82%) | $4.03 | $3.26 | 12.83 K | $4.48 M |
| 04/08/2026 | $3.74 | $3.72 (-0.53%) | $3.90 | $3.66 | 19.00 K | $4.50 M |
| 04/07/2026 | $3.70 | $3.77 (1.89%) | $3.80 | $3.50 | 6.80 K | $4.56 M |
| 04/06/2026 | $3.43 | $3.82 (11.37%) | $3.95 | $3.41 | 35.44 K | $4.62 M |
| 04/02/2026 | $3.21 | $3.50 (9.03%) | $3.62 | $3.21 | 26.61 K | $4.24 M |
| 04/01/2026 | $3.54 | $3.29 (-7.06%) | $3.54 | $3.26 | 10.60 K | $3.98 M |
| 03/31/2026 | $3.19 | $3.50 (9.72%) | $3.74 | $3.19 | 12.89 K | $4.24 M |
| 03/30/2026 | $3.18 | $3.27 (2.83%) | $3.27 | $3.17 | 6.30 K | $3.96 M |
| 03/27/2026 | $3.28 | $3.21 (-2.13%) | $3.28 | $3.15 | 13.83 K | $3.89 M |
| 03/26/2026 | $3.63 | $3.27 (-9.92%) | $3.72 | $3.26 | 36.22 K | $3.96 M |
| 03/25/2026 | $3.61 | $3.63 (0.55%) | $3.70 | $3.59 | 18.72 K | $4.39 M |
| 03/24/2026 | $3.84 | $3.69 (-3.91%) | $3.92 | $3.67 | 18.90 K | $4.47 M |
| 03/23/2026 | $3.65 | $3.91 (7.12%) | $3.92 | $3.56 | 21.13 K | $4.73 M |
| 03/20/2026 | $3.67 | $3.81 (3.81%) | $3.81 | $3.34 | 57.80 K | $4.61 M |
| 03/19/2026 | $3.27 | $3.72 (13.76%) | $3.72 | $3.21 | 25.00 K | $4.50 M |
| 03/18/2026 | $3.54 | $3.52 (-0.56%) | $3.60 | $3.46 | 13.62 K | $4.26 M |
| 03/17/2026 | $3.63 | $3.54 (-2.48%) | $3.74 | $3.42 | 32.40 K | $4.29 M |
| 03/16/2026 | $3.72 | $3.72 (0%) | $3.84 | $3.63 | 17.53 K | $4.50 M |
| 03/13/2026 | $3.74 | $3.73 (-0.27%) | $3.82 | $3.67 | 10.42 K | $4.52 M |
| 03/12/2026 | $3.62 | $3.83 (5.8%) | $3.85 | $3.55 | 16.47 K | $4.64 M |
| 03/11/2026 | $3.62 | $3.79 (4.7%) | $3.79 | $3.57 | 13.21 K | $4.59 M |
| 03/10/2026 | $3.70 | $3.80 (2.7%) | $3.89 | $3.63 | 24.17 K | $4.60 M |
| 03/09/2026 | $3.85 | $3.83 (-0.52%) | $3.89 | $3.59 | 19.42 K | $4.64 M |
| 03/06/2026 | $3.94 | $3.80 (-3.55%) | $3.97 | $3.73 | 19.24 K | $4.60 M |
| 03/05/2026 | $3.77 | $4.11 (9.02%) | $4.12 | $3.77 | 18.50 K | $4.98 M |
| 03/04/2026 | $3.83 | $3.83 (0%) | $3.96 | $3.78 | 50.73 K | $4.64 M |
| 03/03/2026 | $4.07 | $3.90 (-4.18%) | $4.15 | $3.70 | 67.44 K | $4.72 M |
| 03/02/2026 | $4.20 | $4.33 (3.1%) | $4.49 | $4.01 | 75.23 K | $5.24 M |
| 02/27/2026 | $4.68 | $4.66 (-0.43%) | $4.75 | $4.40 | 76.26 K | $5.64 M |
| 02/26/2026 | $4.33 | $4.75 (9.7%) | $4.88 | $4.33 | 117.95 K | $5.75 M |
| 02/25/2026 | $4.23 | $4.37 (3.31%) | $4.58 | $4.13 | 150.60 K | $5.29 M |
| 02/24/2026 | $4.10 | $4.38 (6.83%) | $4.42 | $4.04 | 196.64 K | $5.30 M |
| 02/23/2026 | $3.44 | $4.16 (20.93%) | $4.38 | $3.40 | 309.70 K | $5.04 M |
| 02/20/2026 | $3.20 | $3.69 (15.31%) | $4.17 | $3.15 | 581.30 K | $4.47 M |
| 02/19/2026 | $3.85 | $3.35 (-12.99%) | $3.85 | $3.10 | 956.30 K | $4.06 M |
| 02/18/2026 | $4.68 | $4.15 (-11.32%) | $5.29 | $4.06 | 18.79 M | $5.02 M |
| 02/17/2026 | $4.12 | $3.82 (-7.28%) | $4.30 | $3.79 | 6.44 M | $4.62 M |
| 02/13/2026 | $4.60 | $4.14 (-10%) | $4.60 | $3.59 | 37.05 K | $5.01 M |
| 02/12/2026 | $4.38 | $4.35 (-0.68%) | $4.50 | $4.34 | 9.60 K | $5.27 M |
| 02/11/2026 | $4.46 | $4.42 (-0.9%) | $4.57 | $4.39 | 4.60 K | $5.35 M |
| 02/10/2026 | $4.59 | $4.48 (-2.4%) | $4.70 | $4.47 | 7.30 K | $5.42 M |
| 02/09/2026 | $4.55 | $4.65 (2.2%) | $4.80 | $4.50 | 20.05 K | $5.63 M |
| 02/06/2026 | $4.33 | $4.41 (1.85%) | $4.65 | $4.24 | 24.50 K | $5.34 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.
