5 DAY PERFORMANCE
+12.65%
1 MONTH PERFORMANCE
+12.65%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-56.63%
YEAR-TO-DATE PERFORMANCE
-45.52%
1 YEAR PERFORMANCE
+70.22%
Beneficient Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.40 | $3.51 (3.24%) | $3.58 | $3.31 | 14.18 K | $58.73 M |
| 06/18/2026 | $3.47 | $3.40 (-2.02%) | $3.58 | $3.39 | 17.82 K | $56.89 M |
| 06/17/2026 | $3.46 | $3.58 (3.47%) | $3.84 | $3.32 | 41.54 K | $59.91 M |
| 06/16/2026 | $3.45 | $3.45 (0%) | $3.45 | $3.30 | 5.48 K | $57.73 M |
| 06/15/2026 | $3.35 | $3.40 (1.49%) | $3.55 | $3.33 | 16.41 K | $56.89 M |
| 06/12/2026 | $3.39 | $3.39 (0%) | $3.48 | $3.35 | 7.90 K | $56.73 M |
| 06/11/2026 | $3.46 | $3.48 (0.58%) | $3.48 | $3.31 | 10.07 K | $58.23 M |
| 06/10/2026 | $3.28 | $3.45 (5.18%) | $3.60 | $3.20 | 12.51 K | $57.73 M |
| 06/09/2026 | $3.45 | $3.44 (-0.29%) | $3.49 | $3.35 | 13.39 K | $57.56 M |
| 06/08/2026 | $3.44 | $3.39 (-1.45%) | $3.51 | $3.28 | 8.82 K | $56.73 M |
| 06/05/2026 | $3.52 | $3.54 (0.57%) | $3.56 | $3.38 | 11.76 K | $59.24 M |
| 06/04/2026 | $3.70 | $3.63 (-1.89%) | $3.70 | $3.37 | 17.80 K | $60.74 M |
| 06/03/2026 | $3.75 | $3.70 (-1.33%) | $3.76 | $3.60 | 10.09 K | $61.91 M |
| 06/02/2026 | $3.77 | $3.81 (1.06%) | $3.85 | $3.72 | 19.19 K | $63.76 M |
| 06/01/2026 | $3.75 | $3.79 (1.07%) | $3.87 | $3.68 | 19.40 K | $63.42 M |
| 05/29/2026 | $3.79 | $3.70 (-2.37%) | $3.85 | $3.60 | 37.04 K | $61.91 M |
| 05/28/2026 | $3.60 | $3.80 (5.56%) | $3.84 | $3.42 | 46.33 K | $63.59 M |
| 05/27/2026 | $3.46 | $3.65 (5.49%) | $3.70 | $3.34 | 46.80 K | $61.08 M |
| 05/26/2026 | $3.37 | $3.48 (3.26%) | $3.48 | $3.29 | 12.78 K | $58.23 M |
| 05/22/2026 | $3.21 | $3.40 (5.92%) | $3.43 | $3.21 | 6.95 K | $56.89 M |
| 05/21/2026 | $3.27 | $3.38 (3.36%) | $3.39 | $3.19 | 23.31 K | $56.56 M |
| 05/20/2026 | $3.20 | $3.30 (3.12%) | $3.40 | $3.19 | 10.50 K | $55.22 M |
| 05/19/2026 | $3.35 | $3.23 (-3.58%) | $3.50 | $3.15 | 37.60 K | $54.05 M |
| 05/18/2026 | $3.52 | $3.45 (-1.99%) | $3.53 | $3.31 | 27.60 K | $57.73 M |
| 05/15/2026 | $3.25 | $3.66 (12.62%) | $3.71 | $3.20 | 38.74 K | $61.25 M |
| 05/14/2026 | $3.26 | $3.31 (1.53%) | $3.31 | $3.17 | 8.74 K | $55.39 M |
| 05/13/2026 | $3.31 | $3.21 (-3.02%) | $3.31 | $3.15 | 11.89 K | $53.71 M |
| 05/12/2026 | $3.31 | $3.30 (-0.3%) | $3.35 | $3.20 | 14.71 K | $55.22 M |
| 05/11/2026 | $3.37 | $3.28 (-2.67%) | $3.49 | $3.25 | 21.95 K | $54.89 M |
| 05/08/2026 | $3.53 | $3.44 (-2.55%) | $3.58 | $3.31 | 20.40 K | $57.56 M |
| 05/07/2026 | $3.30 | $3.52 (6.67%) | $3.56 | $3.22 | 34.25 K | $58.90 M |
| 05/06/2026 | $3.42 | $3.44 (0.58%) | $3.55 | $3.40 | 27.69 K | $57.56 M |
| 05/05/2026 | $3.52 | $3.42 (-2.84%) | $3.52 | $3.41 | 10.10 K | $57.23 M |
| 05/04/2026 | $3.50 | $3.44 (-1.71%) | $3.50 | $3.42 | 22.30 K | $57.56 M |
| 05/01/2026 | $3.31 | $3.47 (4.83%) | $3.47 | $3.23 | 14.93 K | $58.07 M |
| 04/30/2026 | $3.29 | $3.31 (0.61%) | $3.40 | $3.26 | 20.68 K | $55.39 M |
| 04/29/2026 | $3.43 | $3.34 (-2.62%) | $3.43 | $3.25 | 6.85 K | $55.89 M |
| 04/28/2026 | $3.35 | $3.43 (2.39%) | $3.46 | $3.26 | 23.97 K | $57.40 M |
| 04/27/2026 | $3.23 | $3.38 (4.64%) | $3.54 | $3.23 | 41.30 K | $56.56 M |
| 04/24/2026 | $3.17 | $3.23 (1.89%) | $3.35 | $3.15 | 33.04 K | $54.05 M |
| 04/23/2026 | $3.15 | $3.21 (1.9%) | $3.34 | $3.15 | 28.28 K | $53.71 M |
| 04/22/2026 | $3.31 | $3.19 (-3.63%) | $3.31 | $3.12 | 46.90 K | $53.38 M |
| 04/21/2026 | $3.27 | $3.26 (-0.31%) | $3.46 | $3.24 | 29.69 K | $54.55 M |
| 04/20/2026 | $3.11 | $3.28 (5.47%) | $3.39 | $3.05 | 67.10 K | $54.89 M |
| 04/17/2026 | $3.15 | $3.17 (0.63%) | $3.30 | $3.04 | 60.70 K | $53.05 M |
| 04/16/2026 | $3.22 | $3.22 (0%) | $3.50 | $3.13 | 78.20 K | $53.88 M |
| 04/15/2026 | $3.07 | $3.27 (6.51%) | $3.43 | $3.02 | 108.63 K | $54.72 M |
| 04/14/2026 | $3.41 | $3.07 (-9.97%) | $3.70 | $2.85 | 308.40 K | $51.37 M |
| 04/13/2026 | $4.02 | $3.70 (-7.96%) | $4.02 | $3.51 | 284.30 K | $61.91 M |
| 04/10/2026 | $3.83 | $4.08 (6.53%) | $4.49 | $3.50 | 12.77 M | $68.27 M |
| 04/09/2026 | $3.67 | $3.70 (0.82%) | $4.03 | $3.26 | 12.83 K | $61.91 M |
| 04/08/2026 | $3.74 | $3.72 (-0.53%) | $3.90 | $3.66 | 19.00 K | $62.25 M |
| 04/07/2026 | $3.70 | $3.77 (1.89%) | $3.80 | $3.50 | 6.80 K | $63.09 M |
| 04/06/2026 | $3.43 | $3.82 (11.37%) | $3.95 | $3.41 | 35.44 K | $63.92 M |
| 04/02/2026 | $3.21 | $3.50 (9.03%) | $3.62 | $3.21 | 26.61 K | $58.57 M |
| 04/01/2026 | $3.54 | $3.29 (-7.06%) | $3.54 | $3.26 | 10.60 K | $55.05 M |
| 03/31/2026 | $3.19 | $3.50 (9.72%) | $3.74 | $3.19 | 12.89 K | $58.57 M |
| 03/30/2026 | $3.18 | $3.27 (2.83%) | $3.27 | $3.17 | 6.30 K | $54.72 M |
| 03/27/2026 | $3.28 | $3.21 (-2.13%) | $3.28 | $3.15 | 13.83 K | $53.71 M |
| 03/26/2026 | $3.63 | $3.27 (-9.92%) | $3.72 | $3.26 | 36.22 K | $54.72 M |
| 03/25/2026 | $3.61 | $3.63 (0.55%) | $3.70 | $3.59 | 18.72 K | $60.74 M |
| 03/24/2026 | $3.84 | $3.69 (-3.91%) | $3.92 | $3.67 | 18.90 K | $61.75 M |
| 03/23/2026 | $3.65 | $3.91 (7.12%) | $3.92 | $3.56 | 21.13 K | $65.43 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.
