Beneficient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.33	0.35	0.32	0.34	0.34	1.88%	68,484
Mar 27, 2025	0.34	0.35	0.32	0.34	0.34	2.47%	114,519
Mar 26, 2025	0.33	0.35	0.33	0.33	0.33	-2.24%	63,214
Mar 25, 2025	0.37	0.37	0.33	0.34	0.34	-2.76%	194,262
Mar 24, 2025	0.34	0.35	0.32	0.34	0.34	1.41%	87,087
Mar 21, 2025	0.34	0.36	0.34	0.34	0.34	-1.76%	150,240
Mar 20, 2025	0.33	0.36	0.32	0.35	0.35	1.97%	122,152
Mar 19, 2025	0.33	0.36	0.31	0.34	0.34	-6.48%	251,634
Mar 18, 2025	0.33	0.43	0.32	0.36	0.36	10.04%	3,357,089
Mar 17, 2025	0.32	0.33	0.31	0.33	0.33	3.39%	153,225
Mar 14, 2025	0.34	0.34	0.30	0.32	0.32	-1.82%	226,839
Mar 13, 2025	0.31	0.33	0.29	0.32	0.32	0.90%	127,878
Mar 12, 2025	0.31	0.33	0.29	0.32	0.32	4.21%	492,622
Mar 11, 2025	0.30	0.31	0.28	0.31	0.31	-0.32%	292,798
Mar 10, 2025	0.33	0.34	0.28	0.31	0.31	-0.96%	1,086,574
Mar 7, 2025	0.31	0.49	0.30	0.31	0.31	2.62%	13,293,270
Mar 6, 2025	0.32	0.32	0.29	0.31	0.31	-4.98%	124,413
Mar 5, 2025	0.33	0.34	0.29	0.32	0.32	-6.03%	348,377
Mar 4, 2025	0.37	0.38	0.30	0.34	0.34	-11.11%	302,861
Mar 3, 2025	0.40	0.43	0.38	0.38	0.38	-5.81%	141,177
Feb 28, 2025	0.42	0.43	0.38	0.41	0.41	-4.45%	156,355
Feb 27, 2025	0.42	0.43	0.41	0.43	0.43	4.30%	95,021
Feb 26, 2025	0.41	0.44	0.41	0.41	0.41	-1.16%	79,898
Feb 25, 2025	0.43	0.46	0.41	0.41	0.41	-3.02%	121,939
Feb 24, 2025	0.44	0.44	0.41	0.43	0.43	-2.13%	169,620
Feb 21, 2025	0.46	0.47	0.43	0.44	0.44	-4.53%	188,818
Feb 20, 2025	0.47	0.50	0.45	0.46	0.46	-2.68%	73,024
Feb 19, 2025	0.49	0.49	0.45	0.47	0.47	-0.80%	92,720
Feb 18, 2025	0.57	0.57	0.43	0.47	0.47	-14.75%	464,407
Feb 14, 2025	0.55	0.57	0.55	0.56	0.56	0.09%	124,379
Feb 13, 2025	0.57	0.57	0.50	0.55	0.55	-13.30%	540,943
Feb 12, 2025	0.66	0.69	0.61	0.64	0.64	-7.25%	316,745
Feb 11, 2025	0.61	0.74	0.60	0.69	0.69	15.16%	833,385
Feb 10, 2025	0.60	0.61	0.58	0.60	0.60	-0.36%	105,803
Feb 7, 2025	0.59	0.60	0.58	0.60	0.60	1.74%	113,603
Feb 6, 2025	0.61	0.62	0.58	0.59	0.59	-3.27%	54,508
Feb 5, 2025	0.61	0.63	0.60	0.61	0.61	0.16%	89,508
Feb 4, 2025	0.60	0.61	0.59	0.61	0.61	-0.49%	50,816
Feb 3, 2025	0.60	0.61	0.58	0.61	0.61	-0.99%	54,226
Jan 31, 2025	0.62	0.64	0.61	0.62	0.62	-2.81%	66,699
Jan 30, 2025	0.64	0.66	0.61	0.64	0.64	0.79%	123,721
Jan 29, 2025	0.56	0.70	0.56	0.63	0.63	8.97%	378,347
Jan 28, 2025	0.61	0.61	0.56	0.58	0.58	-4.42%	123,926
Jan 27, 2025	0.61	0.63	0.60	0.61	0.61	-0.56%	98,659
Jan 24, 2025	0.60	0.63	0.60	0.61	0.61	-0.47%	90,281
Jan 23, 2025	0.65	0.65	0.60	0.61	0.61	-3.75%	135,307
Jan 22, 2025	0.63	0.66	0.61	0.64	0.64	1.34%	128,867
Jan 21, 2025	0.65	0.66	0.60	0.63	0.63	-2.86%	180,968
Jan 17, 2025	0.68	0.69	0.64	0.65	0.65	-5.67%	127,964
Jan 16, 2025	0.67	0.69	0.64	0.69	0.69	1.96%	98,385