5 DAY PERFORMANCE
+367.53%
1 MONTH PERFORMANCE
+69.47%
3 MONTH PERFORMANCE
+12.65%
6 MONTH PERFORMANCE
+0.52%
YEAR-TO-DATE PERFORMANCE
-45.52%
1 YEAR PERFORMANCE
+20.06%
Beneficient Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.59 | $0.56 (-5.13%) | $0.60 | $0.54 | 3.09 M | $491.02 K |
| 09/18/2026 | $0.76 | $0.56 (-25.81%) | $0.85 | $0.54 | 63.61 M | $483.62 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 |
| 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 |
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.
