5 DAY PERFORMANCE
-19.89%
1 MONTH PERFORMANCE
+28.81%
3 MONTH PERFORMANCE
+4.27%
6 MONTH PERFORMANCE
-36.13%
YEAR-TO-DATE PERFORMANCE
-7.32%
1 YEAR PERFORMANCE
-69.84%
Beyond Meat Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.93 | $1.02 (9.39%) | $1.05 | $0.92 | 80.29 M | $153.37 M |
| 05/05/2026 | $0.95 | $0.92 (-3.03%) | $0.96 | $0.91 | 41.08 M | $142.63 M |
| 05/04/2026 | $0.94 | $0.94 (0.21%) | $1.02 | $0.93 | 59.12 M | $145.80 M |
| 05/01/2026 | $1.09 | $0.95 (-12.96%) | $1.10 | $0.93 | 113.74 M | $147.30 M |
| 04/30/2026 | $0.82 | $0.98 (19.88%) | $1.05 | $0.82 | 169.04 M | $152.80 M |
| 04/29/2026 | $0.86 | $0.82 (-5.57%) | $0.89 | $0.82 | 36.86 M | $126.59 M |
| 04/28/2026 | $0.90 | $0.86 (-4.49%) | $0.94 | $0.86 | 46.48 M | $133.47 M |
| 04/27/2026 | $0.86 | $0.91 (5.15%) | $0.96 | $0.85 | 78.22 M | $141.20 M |
| 04/24/2026 | $0.95 | $0.87 (-8.06%) | $1.03 | $0.86 | 117.99 M | $135.61 M |
| 04/23/2026 | $1.10 | $0.95 (-13.63%) | $1.10 | $0.95 | 99.83 M | $147.52 M |
| 04/22/2026 | $1.05 | $1.10 (4.76%) | $1.26 | $1.04 | 134.27 M | $170.79 M |
| 04/21/2026 | $1.38 | $1.05 (-23.91%) | $1.40 | $1.01 | 397.44 M | $163.03 M |
| 04/20/2026 | $0.83 | $1.16 (39.51%) | $1.17 | $0.78 | 220.17 M | $180.11 M |
| 04/17/2026 | $0.91 | $0.82 (-9.37%) | $0.97 | $0.82 | 197.86 M | $127.72 M |
| 04/16/2026 | $0.78 | $0.78 (0.29%) | $0.82 | $0.77 | 48.49 M | $121.42 M |
| 04/15/2026 | $0.72 | $0.75 (3.99%) | $0.77 | $0.71 | 37.80 M | $116.62 M |
| 04/14/2026 | $0.66 | $0.72 (8.55%) | $0.77 | $0.66 | 55.20 M | $111.76 M |
| 04/13/2026 | $0.60 | $0.66 (10.37%) | $0.68 | $0.59 | 56.66 M | $102.48 M |
| 04/10/2026 | $0.60 | $0.60 (-0.57%) | $0.62 | $0.59 | 15.56 M | $92.63 M |
| 04/09/2026 | $0.59 | $0.60 (1.75%) | $0.61 | $0.58 | 17.86 M | $93.16 M |
| 04/08/2026 | $0.61 | $0.60 (-1.26%) | $0.62 | $0.59 | 21.94 M | $93.50 M |
| 04/07/2026 | $0.60 | $0.58 (-2.85%) | $0.60 | $0.57 | 18.92 M | $90.05 M |
| 04/06/2026 | $0.60 | $0.59 (-1.67%) | $0.64 | $0.59 | 30.77 M | $91.61 M |
| 04/02/2026 | $0.60 | $0.59 (-1.21%) | $0.61 | $0.58 | 47.54 M | $225.43 M |
| 04/01/2026 | $0.63 | $0.62 (-1.76%) | $0.66 | $0.60 | 58.57 M | $235.29 M |
| 03/31/2026 | $0.62 | $0.70 (13.11%) | $0.73 | $0.62 | 62.14 M | $266.08 M |
| 03/30/2026 | $0.64 | $0.61 (-4.32%) | $0.66 | $0.60 | 26.06 M | $231.19 M |
| 03/27/2026 | $0.65 | $0.64 (-1.98%) | $0.66 | $0.64 | 18.86 M | $241.62 M |
| 03/26/2026 | $0.68 | $0.65 (-4.41%) | $0.68 | $0.65 | 15.34 M | $49.70 M |
| 03/25/2026 | $0.70 | $0.70 (-0.51%) | $0.71 | $0.67 | 26.57 M | $53.20 M |
| 03/24/2026 | $0.71 | $0.69 (-3.43%) | $0.73 | $0.68 | 17.26 M | $52.51 M |
| 03/23/2026 | $0.71 | $0.72 (1.97%) | $0.74 | $0.69 | 35.88 M | $55.05 M |
| 03/20/2026 | $0.71 | $0.70 (-2.03%) | $0.71 | $0.69 | 18.66 M | $53.18 M |
| 03/19/2026 | $0.70 | $0.71 (1.56%) | $0.72 | $0.69 | 18.32 M | $54.35 M |
| 03/18/2026 | $0.75 | $0.70 (-6.67%) | $0.75 | $0.70 | 32.32 M | $53.52 M |
| 03/17/2026 | $0.77 | $0.75 (-2.14%) | $0.78 | $0.74 | 27.68 M | $57.23 M |
| 03/16/2026 | $0.76 | $0.81 (6.34%) | $0.81 | $0.75 | 26.49 M | $61.79 M |
| 03/13/2026 | $0.74 | $0.76 (2.31%) | $0.79 | $0.74 | 27.06 M | $58.14 M |
| 03/12/2026 | $0.78 | $0.73 (-6.06%) | $0.79 | $0.73 | 25.90 M | $55.93 M |
| 03/11/2026 | $0.75 | $0.79 (5.32%) | $0.80 | $0.75 | 25.70 M | $60.39 M |
| 03/10/2026 | $0.76 | $0.76 (-0.7%) | $0.79 | $0.74 | 19.78 M | $57.79 M |
| 03/09/2026 | $0.77 | $0.76 (-1.29%) | $0.82 | $0.74 | 28.93 M | $58.33 M |
| 03/06/2026 | $0.76 | $0.79 (4.04%) | $0.79 | $0.75 | 19.02 M | $60.61 M |
| 03/05/2026 | $0.79 | $0.78 (-1.61%) | $0.83 | $0.77 | 31.98 M | $59.44 M |
| 03/04/2026 | $0.81 | $0.79 (-2.29%) | $0.83 | $0.79 | 22.97 M | $60.40 M |
| 03/03/2026 | $0.82 | $0.79 (-3.39%) | $0.85 | $0.77 | 31.55 M | $60.73 M |
| 03/02/2026 | $0.84 | $0.83 (-1.46%) | $0.89 | $0.78 | 45.10 M | $63.08 M |
| 02/27/2026 | $0.79 | $0.95 (19.62%) | $1.05 | $0.79 | 148.11 M | $72.30 M |
| 02/26/2026 | $0.79 | $0.82 (4.43%) | $0.82 | $0.75 | 35.31 M | $62.69 M |
| 02/25/2026 | $0.74 | $0.80 (7.03%) | $0.80 | $0.73 | 39.71 M | $60.91 M |
| 02/24/2026 | $0.70 | $0.72 (3.23%) | $0.75 | $0.70 | 22.04 M | $55.33 M |
| 02/23/2026 | $0.72 | $0.69 (-3.72%) | $0.72 | $0.69 | 19.65 M | $52.83 M |
| 02/20/2026 | $0.75 | $0.73 (-3.33%) | $0.77 | $0.73 | 23.57 M | $55.43 M |
| 02/19/2026 | $0.71 | $0.79 (12.06%) | $0.82 | $0.70 | 49.90 M | $60.40 M |
| 02/18/2026 | $0.74 | $0.71 (-3.66%) | $0.74 | $0.69 | 21.35 M | $54.51 M |
| 02/17/2026 | $0.72 | $0.70 (-3%) | $0.73 | $0.68 | 15.81 M | $53.47 M |
| 02/13/2026 | $0.70 | $0.71 (1%) | $0.74 | $0.70 | 14.38 M | $54.34 M |
| 02/12/2026 | $0.71 | $0.69 (-2.61%) | $0.72 | $0.69 | 19.95 M | $52.87 M |
| 02/11/2026 | $0.76 | $0.71 (-6.55%) | $0.76 | $0.70 | 28.11 M | $54.20 M |
| 02/10/2026 | $0.77 | $0.75 (-2.24%) | $0.82 | $0.75 | 37.69 M | $57.34 M |
| 02/09/2026 | $0.75 | $0.77 (2.64%) | $0.77 | $0.71 | 24.07 M | $58.86 M |
| 02/06/2026 | $0.69 | $0.73 (5.79%) | $0.74 | $0.68 | 31.00 M | $55.73 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.
