5 DAY PERFORMANCE
+63.35%
1 MONTH PERFORMANCE
+28.73%
3 MONTH PERFORMANCE
-6.39%
6 MONTH PERFORMANCE
-26.52%
YEAR-TO-DATE PERFORMANCE
-20.85%
1 YEAR PERFORMANCE
+22.02%
Beachbody Company Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.00 | $4.99 (-0.2%) | $5.18 | $4.92 | 10.84 K | $35.84 M |
| 09/18/2026 | $4.90 | $4.93 (0.61%) | $5.04 | $4.87 | 21.40 K | $35.41 M |
| 09/17/2026 | $5.27 | $4.94 (-6.26%) | $5.27 | $4.90 | 16.87 K | $35.48 M |
| 09/16/2026 | $4.96 | $5.02 (1.21%) | $5.12 | $4.85 | 24.60 K | $36.06 M |
| 09/15/2026 | $5.31 | $4.96 (-6.59%) | $5.40 | $4.92 | 21.52 K | $35.62 M |
| 09/14/2026 | $5.24 | $5.17 (-1.34%) | $5.52 | $5.16 | 46.35 K | $37.13 M |
| 09/11/2026 | $5.58 | $5.23 (-6.27%) | $5.62 | $5.12 | 30.01 K | $37.56 M |
| 09/10/2026 | $5.53 | $5.55 (0.36%) | $5.65 | $5.53 | 25.10 K | $39.86 M |
| 09/09/2026 | $5.66 | $5.57 (-1.59%) | $5.96 | $5.57 | 34.70 K | $40.01 M |
| 09/08/2026 | $5.72 | $5.70 (-0.35%) | $6.00 | $5.66 | 53.80 K | $40.94 M |
| 09/04/2026 | $5.80 | $5.75 (-0.86%) | $5.87 | $5.69 | 20.90 K | $41.30 M |
| 09/03/2026 | $5.85 | $5.77 (-1.37%) | $6.06 | $5.65 | 31.10 K | $41.44 M |
| 09/02/2026 | $5.69 | $5.83 (2.46%) | $5.94 | $5.69 | 24.13 K | $41.87 M |
| 09/01/2026 | $5.75 | $5.69 (-1.04%) | $5.86 | $5.64 | 43.31 K | $40.87 M |
| 08/31/2026 | $5.93 | $5.85 (-1.35%) | $6.01 | $5.51 | 41.30 K | $42.02 M |
| 08/28/2026 | $5.99 | $5.84 (-2.5%) | $6.08 | $5.79 | 34.64 K | $41.95 M |
| 08/27/2026 | $6.18 | $5.99 (-3.07%) | $6.20 | $5.95 | 59.20 K | $43.02 M |
| 08/26/2026 | $6.16 | $6.14 (-0.32%) | $6.27 | $6.11 | 43.60 K | $44.10 M |
| 08/25/2026 | $6.12 | $6.15 (0.49%) | $6.48 | $6.10 | 76.44 K | $44.17 M |
| 08/24/2026 | $6.24 | $6.09 (-2.4%) | $6.29 | $6.06 | 53.62 K | $43.74 M |
| 08/21/2026 | $6.59 | $6.37 (-3.34%) | $6.75 | $6.32 | 92.50 K | $45.75 M |
| 08/20/2026 | $6.43 | $6.50 (1.09%) | $6.50 | $6.02 | 14.00 K | $46.69 M |
| 08/19/2026 | $6.17 | $6.41 (3.89%) | $6.48 | $6.00 | 37.71 K | $46.04 M |
| 08/18/2026 | $6.32 | $6.13 (-3.01%) | $6.45 | $6.00 | 109.40 K | $44.03 M |
| 08/17/2026 | $7.03 | $6.40 (-8.96%) | $7.03 | $6.37 | 119.94 K | $45.97 M |
| 08/14/2026 | $6.54 | $7.03 (7.49%) | $7.15 | $6.44 | 56.10 K | $50.49 M |
| 08/13/2026 | $6.49 | $6.53 (0.62%) | $6.59 | $6.23 | 58.25 K | $46.90 M |
| 08/12/2026 | $6.51 | $6.40 (-1.69%) | $7.00 | $6.25 | 113.52 K | $45.97 M |
| 08/11/2026 | $8.93 | $6.29 (-29.56%) | $9.14 | $5.87 | 446.10 K | $45.18 M |
| 08/10/2026 | $10.25 | $10.22 (-0.29%) | $10.54 | $10.04 | 31.16 K | $73.40 M |
| 08/07/2026 | $10.09 | $10.33 (2.38%) | $10.50 | $10.06 | 45.80 K | $74.19 M |
| 08/06/2026 | $11.00 | $9.99 (-9.18%) | $11.00 | $9.99 | 22.45 K | $71.41 M |
| 08/05/2026 | $10.93 | $10.94 (0.09%) | $11.19 | $10.69 | 18.61 K | $77.83 M |
| 08/04/2026 | $9.99 | $10.80 (8.11%) | $10.88 | $9.99 | 44.22 K | $76.83 M |
| 08/03/2026 | $9.91 | $10.02 (1.11%) | $10.13 | $9.80 | 12.10 K | $71.28 M |
| 07/31/2026 | $9.86 | $9.75 (-1.12%) | $10.04 | $9.75 | 13.10 K | $69.36 M |
| 07/30/2026 | $9.92 | $9.99 (0.71%) | $10.06 | $9.74 | 8.80 K | $71.07 M |
| 07/29/2026 | $10.80 | $9.92 (-8.15%) | $10.84 | $9.71 | 13.20 K | $70.57 M |
| 07/28/2026 | $10.82 | $10.82 (0%) | $10.96 | $10.73 | 16.20 K | $76.97 M |
| 07/27/2026 | $11.01 | $10.92 (-0.82%) | $11.40 | $10.74 | 36.43 K | $77.68 M |
| 07/24/2026 | $10.66 | $10.90 (2.25%) | $11.00 | $10.64 | 9.62 K | $77.54 M |
| 07/23/2026 | $10.20 | $10.72 (5.1%) | $10.85 | $10.05 | 37.72 K | $76.26 M |
| 07/22/2026 | $10.95 | $10.48 (-4.29%) | $10.95 | $10.31 | 16.70 K | $74.55 M |
| 07/21/2026 | $10.56 | $11.01 (4.26%) | $11.20 | $10.52 | 32.40 K | $78.33 M |
| 07/20/2026 | $10.34 | $10.66 (3.09%) | $10.80 | $10.26 | 21.84 K | $75.84 M |
| 07/17/2026 | $10.98 | $10.37 (-5.56%) | $11.00 | $10.05 | 17.20 K | $73.77 M |
| 07/16/2026 | $11.11 | $11.17 (0.54%) | $11.43 | $10.90 | 33.20 K | $79.46 M |
| 07/15/2026 | $11.26 | $11.10 (-1.42%) | $11.82 | $10.97 | 24.50 K | $78.97 M |
| 07/14/2026 | $11.12 | $11.16 (0.36%) | $11.55 | $11.11 | 12.90 K | $79.39 M |
| 07/13/2026 | $11.16 | $11.17 (0.09%) | $11.27 | $10.83 | 25.00 K | $79.46 M |
| 07/10/2026 | $11.35 | $11.16 (-1.67%) | $11.75 | $11.02 | 20.50 K | $79.39 M |
| 07/09/2026 | $10.60 | $11.24 (6.04%) | $11.40 | $10.32 | 28.90 K | $79.96 M |
| 07/08/2026 | $9.90 | $10.55 (6.57%) | $10.68 | $9.90 | 25.14 K | $75.05 M |
| 07/07/2026 | $10.22 | $10.04 (-1.76%) | $10.24 | $9.94 | 12.70 K | $71.42 M |
| 07/06/2026 | $10.87 | $10.13 (-6.81%) | $11.11 | $9.66 | 48.83 K | $72.06 M |
| 07/02/2026 | $10.26 | $10.79 (5.17%) | $10.82 | $10.14 | 54.24 K | $76.76 M |
| 07/01/2026 | $10.22 | $10.11 (-1.08%) | $10.52 | $10.03 | 29.04 K | $71.92 M |
| 06/30/2026 | $10.16 | $10.22 (0.59%) | $10.30 | $9.81 | 12.94 K | $72.71 M |
| 06/29/2026 | $10.09 | $10.25 (1.59%) | $10.37 | $10.09 | 18.46 K | $72.92 M |
| 06/26/2026 | $9.75 | $10.12 (3.79%) | $10.49 | $9.48 | 42.70 K | $71.99 M |
| 06/25/2026 | $9.71 | $9.63 (-0.82%) | $10.42 | $9.50 | 16.44 K | $68.51 M |
| 06/24/2026 | $9.44 | $9.69 (2.65%) | $10.08 | $9.44 | 21.52 K | $68.93 M |
| 06/23/2026 | $8.78 | $9.48 (7.97%) | $9.48 | $8.78 | 30.60 K | $67.44 M |
| 06/22/2026 | $8.99 | $8.92 (-0.78%) | $9.27 | $8.76 | 20.20 K | $63.46 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.
