5 DAY PERFORMANCE
-89.00%
1 MONTH PERFORMANCE
-90.57%
3 MONTH PERFORMANCE
-95.85%
6 MONTH PERFORMANCE
-97.24%
YEAR-TO-DATE PERFORMANCE
-96.91%
1 YEAR PERFORMANCE
-98.01%
Beyond Meat Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.72 | $6.06 (-9.82%) | $6.99 | $5.81 | 2.00 M | |
| 11/04/2026 | $7.42 | $7.15 (-3.64%) | $7.81 | $7.09 | 2.06 M | $136.94 M |
| 11/03/2026 | $7.07 | $7.27 (2.83%) | $7.30 | $6.71 | 1.13 M | $139.24 M |
| 11/02/2026 | $7.01 | $7.05 (0.57%) | $7.70 | $7.01 | 886.95 K | $135.02 M |
| 10/30/2026 | $7.20 | $6.91 (-4.03%) | $7.20 | $6.74 | 1.02 M | $115.47 M |
| 10/29/2026 | $7.10 | $7.38 (3.94%) | $7.73 | $7.07 | 1.03 M | $123.32 M |
| 10/28/2026 | $6.95 | $7.13 (2.59%) | $7.16 | $6.76 | 610.92 K | $119.14 M |
| 10/27/2026 | $6.81 | $7.00 (2.79%) | $7.15 | $6.75 | 753.77 K | $116.97 M |
| 10/26/2026 | $7.13 | $6.86 (-3.79%) | $7.13 | $6.57 | 1.36 M | $114.63 M |
| 10/23/2026 | $7.24 | $7.15 (-1.24%) | $7.41 | $7.00 | 866.01 K | $119.48 M |
| 10/22/2026 | $6.70 | $7.27 (8.51%) | $7.29 | $6.59 | 2.02 M | $121.48 M |
| 10/21/2026 | $6.90 | $6.82 (-1.16%) | $6.94 | $6.69 | 660.27 K | $113.96 M |
| 10/20/2026 | $6.54 | $6.81 (4.13%) | $6.96 | $6.49 | 752.87 K | $113.80 M |
| 10/19/2026 | $6.89 | $6.57 (-4.64%) | $6.99 | $6.55 | 669.35 K | $109.79 M |
| 10/16/2026 | $7.17 | $6.85 (-4.46%) | $7.19 | $6.71 | 771.40 K | $114.46 M |
| 10/15/2026 | $6.72 | $7.17 (6.7%) | $7.24 | $6.72 | 955.14 K | $119.81 M |
| 10/14/2026 | $7.10 | $6.78 (-4.51%) | $7.19 | $6.67 | 1.12 M | $113.29 M |
| 10/13/2026 | $7.24 | $7.21 (-0.41%) | $7.37 | $7.09 | 791.43 K | $120.48 M |
| 10/12/2026 | $7.67 | $7.31 (-4.69%) | $7.67 | $7.22 | 1.08 M | $122.15 M |
| 10/09/2026 | $7.76 | $7.70 (-0.77%) | $7.81 | $7.41 | 786.62 K | $128.67 M |
| 10/08/2026 | $7.63 | $7.73 (1.31%) | $7.79 | $7.50 | 908.60 K | $129.17 M |
| 10/07/2026 | $7.95 | $7.66 (-3.65%) | $7.95 | $7.56 | 1.04 M | $128.00 M |
| 10/06/2026 | $8.12 | $7.99 (-1.6%) | $8.20 | $7.94 | 633.04 K | $133.51 M |
| 10/05/2026 | $8.22 | $8.06 (-1.95%) | $8.46 | $7.97 | 836.21 K | $134.68 M |
| 10/02/2026 | $8.26 | $8.25 (-0.12%) | $8.45 | $8.11 | 817.79 K | $137.86 M |
| 10/01/2026 | $8.24 | $8.26 (0.24%) | $8.28 | $7.84 | 1.08 M | $138.03 M |
| 09/30/2026 | $8.25 | $8.26 (0.12%) | $8.37 | $8.07 | 874.13 K | $138.03 M |
| 09/29/2026 | $8.54 | $8.23 (-3.63%) | $8.55 | $8.20 | 819.25 K | $137.52 M |
| 09/28/2026 | $8.36 | $8.52 (1.91%) | $8.65 | $8.07 | 1.55 M | $142.37 M |
| 09/25/2026 | $9.19 | $8.35 (-9.14%) | $9.19 | $8.32 | 2.76 M | $139.53 M |
| 09/24/2026 | $10.07 | $9.19 (-8.74%) | $10.07 | $9.06 | 2.74 M | $153.57 M |
| 09/23/2026 | $11.01 | $10.03 (-8.9%) | $11.06 | $9.81 | 3.14 M | $167.60 M |
| 09/22/2026 | $12.00 | $11.51 (-4.08%) | $12.14 | $11.38 | 770.67 K | $192.33 M |
| 09/21/2026 | $11.64 | $11.92 (2.41%) | $12.52 | $11.38 | 1.30 M | $199.19 M |
| 09/18/2026 | $11.71 | $11.51 (-1.71%) | $12.26 | $11.47 | 1.14 M | $192.33 M |
| 09/17/2026 | $11.19 | $11.70 (4.56%) | $12.07 | $11.19 | 1.46 M | $195.51 M |
| 09/16/2026 | $9.99 | $10.95 (9.61%) | $11.33 | $9.98 | 1.53 M | $182.98 M |
| 09/15/2026 | $10.19 | $9.99 (-1.96%) | $10.63 | $9.98 | 891.45 K | $166.93 M |
| 09/14/2026 | $9.88 | $10.31 (4.35%) | $10.37 | $9.81 | 1.17 M | $172.28 M |
| 09/11/2026 | $10.57 | $10.21 (-3.41%) | $10.61 | $10.16 | 795.40 K | $170.61 M |
| 09/10/2026 | $10.77 | $10.45 (-2.97%) | $10.87 | $10.40 | 1.14 M | $174.62 M |
| 09/09/2026 | $11.23 | $10.90 (-2.94%) | $11.62 | $10.88 | 995.45 K | $182.14 M |
| 09/08/2026 | $11.79 | $11.21 (-4.92%) | $11.84 | $11.19 | 1.00 M | $187.32 M |
| 09/04/2026 | $11.19 | $11.79 (5.36%) | $11.93 | $11.04 | 1.16 M | $197.01 M |
| 09/03/2026 | $11.60 | $11.27 (-2.84%) | $11.76 | $11.25 | 1.22 M | $188.32 M |
| 09/02/2026 | $12.35 | $11.57 (-6.32%) | $12.58 | $11.55 | 1.80 M | $193.34 M |
| 09/01/2026 | $13.04 | $12.45 (-4.52%) | $13.13 | $12.41 | 858.28 K | $208.04 M |
| 08/31/2026 | $13.81 | $13.30 (-3.69%) | $13.85 | $13.27 | 494.28 K | $222.25 M |
| 08/28/2026 | $14.00 | $13.86 (-1%) | $14.52 | $13.80 | 635.74 K | $231.60 M |
| 08/27/2026 | $14.20 | $14.00 (-1.41%) | $14.59 | $13.82 | 655.73 K | $233.94 M |
| 08/26/2026 | $14.11 | $14.25 (0.99%) | $14.46 | $13.86 | 522.98 K | $238.12 M |
| 08/25/2026 | $14.05 | $14.19 (1%) | $14.25 | $13.56 | 763.98 K | $237.12 M |
| 08/24/2026 | $14.73 | $14.15 (-3.94%) | $15.02 | $14.05 | 1.38 M | $236.45 M |
| 08/21/2026 | $14.49 | $14.77 (1.93%) | $15.47 | $14.33 | 1.63 M | $246.81 M |
| 08/20/2026 | $13.60 | $14.48 (6.47%) | $15.20 | $13.60 | 2.70 M | $241.96 M |
| 08/19/2026 | $12.63 | $14.08 (11.48%) | $14.30 | $12.29 | 2.20 M | $235.28 M |
| 08/18/2026 | $11.12 | $12.74 (14.57%) | $12.74 | $10.71 | 3.53 M | $212.89 M |
| 08/17/2026 | $12.83 | $11.63 (-9.35%) | $12.90 | $11.51 | 2.88 M | $194.34 M |
| 08/14/2026 | $12.21 | $13.47 (10.32%) | $14.34 | $12.21 | 3.17 M | $225.09 M |
| 08/13/2026 | $12.44 | $12.21 (-1.85%) | $13.46 | $12.21 | 2.62 M | $204.03 M |
| 08/12/2026 | $12.70 | $12.42 (-2.2%) | $13.07 | $12.00 | 3.69 M | $207.54 M |
| 08/11/2026 | $13.16 | $12.53 (-4.79%) | $13.57 | $12.30 | 4.80 M | $209.38 M |
| 08/10/2026 | $16.33 | $15.60 (-4.47%) | $16.95 | $15.54 | 1.22 M | $260.68 M |
| 08/07/2026 | $15.69 | $16.13 (2.8%) | $16.78 | $15.66 | 2.05 M | $269.53 M |
| 08/06/2026 | $18.00 | $15.83 (-12.06%) | $18.00 | $15.41 | 2.41 M | $264.52 M |
| 08/05/2026 | $18.97 | $18.30 (-3.53%) | $19.32 | $18.03 | 960.02 K | $305.80 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.
