Beneficient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	0.51	0.53	0.49	0.51	0.51	-2.91%	580,180
Nov 6, 2025	0.57	0.61	0.51	0.53	0.53	-7.95%	820,095
Nov 5, 2025	0.59	0.63	0.56	0.57	0.57	-16.22%	1,343,631
Nov 4, 2025	0.68	0.70	0.68	0.69	0.69	-4.44%	1,560,989
Nov 3, 2025	0.71	0.82	0.70	0.72	0.72	-13.28%	4,586,143
Oct 31, 2025	0.68	0.93	0.67	0.83	0.83	48.24%	136,566,259
Oct 30, 2025	0.60	0.61	0.54	0.56	0.56	-10.30%	31,425,528
Oct 29, 2025	0.65	0.67	0.61	0.62	0.62	-5.70%	434,049
Oct 28, 2025	0.76	0.79	0.65	0.66	0.66	-12.58%	965,085
Oct 27, 2025	0.78	0.94	0.73	0.76	0.76	-11.20%	2,146,496
Oct 24, 2025	0.95	1.03	0.78	0.85	0.85	-12.92%	4,035,463
Oct 23, 2025	1.05	1.13	0.81	0.98	0.98	-34.46%	19,135,076
Oct 22, 2025	0.85	1.56	0.79	1.49	1.49	205.95%	335,375,405
Oct 21, 2025	0.51	0.52	0.45	0.49	0.49	-7.87%	14,499,468
Oct 20, 2025	0.52	0.54	0.52	0.53	0.53	1.65%	197,844
Oct 17, 2025	0.52	0.53	0.50	0.52	0.52	-4.73%	193,256
Oct 16, 2025	0.54	0.58	0.49	0.55	0.55	-1.96%	402,025
Oct 15, 2025	0.57	0.60	0.53	0.56	0.56	7.66%	853,120
Oct 14, 2025	0.47	0.54	0.47	0.52	0.52	3.40%	557,326
Oct 13, 2025	0.48	0.51	0.47	0.50	0.50	5.26%	525,378
Oct 10, 2025	0.54	0.57	0.46	0.48	0.48	-16.10%	1,393,763
Oct 9, 2025	0.63	0.65	0.56	0.57	0.57	-14.55%	1,251,180
Oct 8, 2025	0.75	0.79	0.64	0.66	0.66	-8.88%	1,419,956
Oct 7, 2025	0.81	0.81	0.71	0.73	0.73	-7.94%	1,400,920
Oct 6, 2025	0.85	0.88	0.75	0.79	0.79	-11.29%	2,290,402
Oct 3, 2025	1.09	1.15	0.86	0.89	0.89	-12.70%	5,335,752
Oct 2, 2025	0.89	1.22	0.88	1.02	1.02	18.34%	36,381,458
Oct 1, 2025	0.73	0.88	0.70	0.86	0.86	-9.39%	12,282,414
Sep 30, 2025	0.64	1.08	0.52	0.95	0.95	159.96%	595,610,253
Sep 29, 2025	0.37	0.37	0.36	0.37	0.37	1.67%	31,685,934
Sep 26, 2025	0.34	0.37	0.34	0.36	0.36	4.11%	125,695
Sep 25, 2025	0.34	0.35	0.34	0.35	0.35	-1.96%	111,330
Sep 24, 2025	0.36	0.37	0.33	0.35	0.35	1.73%	488,670
Sep 23, 2025	0.36	0.36	0.35	0.35	0.35	-3.99%	200,007
Sep 22, 2025	0.37	0.39	0.35	0.36	0.36	-9.39%	575,958
Sep 19, 2025	0.42	0.42	0.38	0.40	0.40	-3.07%	230,818
Sep 18, 2025	0.40	0.43	0.40	0.41	0.41	1.08%	140,466
Sep 17, 2025	0.42	0.43	0.40	0.41	0.41	-3.31%	372,310
Sep 16, 2025	0.38	0.43	0.37	0.42	0.42	4.71%	1,722,743
Sep 15, 2025	0.43	0.45	0.40	0.40	0.40	-10.68%	373,092
Sep 12, 2025	0.46	0.47	0.42	0.45	0.45	-3.52%	315,120
Sep 11, 2025	0.52	0.53	0.45	0.47	0.47	-13.70%	630,029
Sep 10, 2025	0.50	0.56	0.50	0.54	0.54	6.51%	1,049,946
Sep 9, 2025	0.46	0.66	0.45	0.51	0.51	14.21%	6,557,339
Sep 8, 2025	0.42	0.49	0.41	0.44	0.44	7.85%	772,934
Sep 5, 2025	0.39	0.43	0.38	0.41	0.41	3.76%	298,095
Sep 4, 2025	0.39	0.42	0.37	0.40	0.40	4.39%	451,336
Sep 3, 2025	0.38	0.41	0.36	0.38	0.38	0.13%	274,744
Sep 2, 2025	0.38	0.41	0.37	0.38	0.38	-6.30%	383,067
Aug 29, 2025	0.36	0.42	0.35	0.41	0.41	6.55%	720,638