5 DAY PERFORMANCE
+142.81%
1 MONTH PERFORMANCE
+18.75%
3 MONTH PERFORMANCE
-6.29%
6 MONTH PERFORMANCE
-41.09%
YEAR-TO-DATE PERFORMANCE
+2.08%
1 YEAR PERFORMANCE
-87.12%
Beneficient Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.31 | $0.32 (5.23%) | $0.33 | $0.29 | 477,890 | $1.36 M |
| 03/11/2025 | $0.30 | $0.31 (4.39%) | $0.31 | $0.28 | 292,800 | $1.35 M |
| 03/10/2025 | $0.33 | $0.31 (-6.06%) | $0.34 | $0.28 | 1.11 M | $1.35 M |
| 03/07/2025 | $0.31 | $0.31 (2.62%) | $0.49 | $0.30 | 13.29 M | $1.37 M |
| 03/06/2025 | $0.32 | $0.31 (-4.69%) | $0.32 | $0.29 | 124,413 | $1.33 M |
| 03/05/2025 | $0.33 | $0.32 (-3.14%) | $0.34 | $0.29 | 348,400 | $1.40 M |
| 03/04/2025 | $0.37 | $0.34 (-7.68%) | $0.38 | $0.30 | 302,861 | $1.49 M |
| 03/03/2025 | $0.40 | $0.38 (-3.93%) | $0.43 | $0.38 | 141,200 | $1.68 M |
| 02/28/2025 | $0.42 | $0.41 (-3.61%) | $0.43 | $0.38 | 156,400 | $1.78 M |
| 02/27/2025 | $0.42 | $0.43 (1.74%) | $0.43 | $0.41 | 95,021 | $1.86 M |
| 02/26/2025 | $0.41 | $0.41 (-0.63%) | $0.44 | $0.41 | 79,898 | $1.79 M |
| 02/25/2025 | $0.43 | $0.41 (-3.67%) | $0.46 | $0.41 | 121,939 | $1.81 M |
| 02/24/2025 | $0.44 | $0.43 (-2.93%) | $0.44 | $0.41 | 169,620 | $1.86 M |
| 02/21/2025 | $0.46 | $0.44 (-5.13%) | $0.47 | $0.43 | 188,818 | $1.90 M |
| 02/20/2025 | $0.47 | $0.46 (-2.74%) | $0.50 | $0.45 | 73,024 | $1.99 M |
| 02/19/2025 | $0.49 | $0.47 (-4.14%) | $0.49 | $0.45 | 92,720 | $2.05 M |
| 02/18/2025 | $0.57 | $0.47 (-17.36%) | $0.57 | $0.43 | 464,407 | $2.07 M |
| 02/14/2025 | $0.55 | $0.56 (0.98%) | $0.57 | $0.55 | 124,400 | $2.42 M |
| 02/13/2025 | $0.57 | $0.55 (-1.96%) | $0.57 | $0.50 | 540,943 | $2.42 M |
| 02/12/2025 | $0.66 | $0.64 (-2.65%) | $0.69 | $0.61 | 316,745 | $2.79 M |
| 02/11/2025 | $0.61 | $0.69 (14.05%) | $0.74 | $0.60 | 833,400 | $3.01 M |
| 02/10/2025 | $0.60 | $0.60 (-0.14%) | $0.61 | $0.58 | 105,803 | $2.61 M |
| 02/07/2025 | $0.59 | $0.60 (1.92%) | $0.60 | $0.58 | 113,603 | $2.62 M |
| 02/06/2025 | $0.61 | $0.59 (-3.75%) | $0.62 | $0.58 | 54,508 | $2.58 M |
| 02/05/2025 | $0.61 | $0.61 (0.16%) | $0.63 | $0.60 | 89,508 | $2.66 M |
| 02/04/2025 | $0.60 | $0.61 (2.35%) | $0.61 | $0.59 | 50,816 | $2.66 M |
| 02/03/2025 | $0.60 | $0.61 (2.17%) | $0.61 | $0.58 | 54,226 | $2.67 M |
| 01/31/2025 | $0.62 | $0.62 (-0.47%) | $0.64 | $0.61 | 66,700 | $2.70 M |
| 01/30/2025 | $0.64 | $0.64 (-0.47%) | $0.66 | $0.61 | 123,721 | $2.78 M |
| 01/29/2025 | $0.56 | $0.63 (12.26%) | $0.70 | $0.56 | 378,347 | $2.76 M |
| 01/28/2025 | $0.61 | $0.58 (-5%) | $0.61 | $0.56 | 123,926 | $2.53 M |
| 01/27/2025 | $0.61 | $0.61 (-0.56%) | $0.63 | $0.60 | 98,659 | $2.65 M |
| 01/24/2025 | $0.60 | $0.61 (1.7%) | $0.63 | $0.60 | 90,300 | $2.66 M |
| 01/23/2025 | $0.65 | $0.61 (-6.25%) | $0.65 | $0.60 | 135,307 | $2.67 M |
| 01/22/2025 | $0.63 | $0.64 (1.11%) | $0.66 | $0.61 | 128,900 | $2.78 M |
| 01/21/2025 | $0.65 | $0.63 (-3.29%) | $0.66 | $0.60 | 180,968 | $2.74 M |
| 01/17/2025 | $0.68 | $0.65 (-4.8%) | $0.69 | $0.64 | 128,000 | $2.82 M |
| 01/16/2025 | $0.67 | $0.69 (1.96%) | $0.69 | $0.64 | 98,385 | $2.99 M |
| 01/15/2025 | $0.67 | $0.67 (0.42%) | $0.72 | $0.66 | 182,394 | $2.93 M |
| 01/14/2025 | $0.66 | $0.67 (1.52%) | $0.67 | $0.63 | 81,800 | $2.92 M |
| 01/13/2025 | $0.67 | $0.67 (-0.24%) | $0.67 | $0.62 | 162,135 | $2.92 M |
| 01/10/2025 | $0.70 | $0.68 (-2.83%) | $0.73 | $0.66 | 166,413 | $2.98 M |
| 01/08/2025 | $0.74 | $0.73 (-1.25%) | $0.75 | $0.70 | 248,800 | $3.18 M |
| 01/07/2025 | $0.75 | $0.75 (-0.3%) | $0.77 | $0.72 | 242,214 | $3.26 M |
| 01/06/2025 | $0.74 | $0.76 (2.47%) | $0.77 | $0.74 | 1.12 M | $3.31 M |
| 01/03/2025 | $0.71 | $0.72 (0.84%) | $0.75 | $0.71 | 194,900 | $3.14 M |
| 01/02/2025 | $0.75 | $0.72 (-4.05%) | $0.79 | $0.69 | 266,100 | $3.12 M |
| 12/31/2024 | $0.75 | $0.74 (-0.81%) | $0.78 | $0.72 | 242,227 | $3.25 M |
| 12/30/2024 | $0.69 | $0.79 (14.52%) | $0.79 | $0.68 | 545,921 | $3.45 M |
| 12/27/2024 | $0.69 | $0.70 (1.3%) | $0.72 | $0.66 | 427,104 | $3.05 M |
| 12/26/2024 | $0.64 | $0.73 (13.56%) | $0.74 | $0.64 | 437,894 | $3.17 M |
| 12/24/2024 | $0.70 | $0.67 (-3.24%) | $0.72 | $0.67 | 181,200 | $2.93 M |
| 12/23/2024 | $0.70 | $0.69 (-1.31%) | $0.73 | $0.63 | 1.79 M | $3.01 M |
| 12/20/2024 | $0.70 | $0.60 (-13.77%) | $0.70 | $0.60 | 482,423 | $2.63 M |
| 12/19/2024 | $0.71 | $0.71 (-0.07%) | $0.73 | $0.69 | 239,850 | $3.09 M |
| 12/18/2024 | $0.74 | $0.72 (-2.67%) | $0.78 | $0.71 | 284,288 | $3.14 M |
| 12/17/2024 | $0.80 | $0.76 (-5.01%) | $0.80 | $0.72 | 283,600 | $3.31 M |
| 12/16/2024 | $0.80 | $0.80 (0.5%) | $0.85 | $0.80 | 250,700 | $3.49 M |
| 12/13/2024 | $0.79 | $0.79 (-0.34%) | $0.82 | $0.79 | 112,811 | $3.45 M |
| 12/12/2024 | $0.79 | $0.81 (2.79%) | $0.81 | $0.78 | 217,838 | $3.54 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.
