Beneficient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	0.33	0.40	0.33	0.38	0.38	8.57%	1,575,760
Aug 27, 2025	0.36	0.41	0.35	0.35	0.35	-15.92%	3,263,986
Aug 26, 2025	0.49	0.65	0.40	0.42	0.42	7.04%	106,002,270
Aug 25, 2025	0.34	0.41	0.33	0.39	0.39	13.58%	29,004,023
Aug 22, 2025	0.29	0.35	0.29	0.34	0.34	16.10%	384,326
Aug 21, 2025	0.30	0.30	0.29	0.30	0.30	-2.54%	32,891
Aug 20, 2025	0.30	0.30	0.27	0.30	0.30	-0.72%	85,744
Aug 19, 2025	0.32	0.32	0.29	0.30	0.30	-1.07%	42,995
Aug 18, 2025	0.30	0.31	0.27	0.31	0.31	-1.22%	251,666
Aug 15, 2025	0.31	0.31	0.30	0.31	0.31	2.13%	48,958
Aug 14, 2025	0.31	0.33	0.30	0.31	0.31	-5.12%	142,347
Aug 13, 2025	0.31	0.33	0.29	0.32	0.32	8.78%	438,320
Aug 12, 2025	0.29	0.30	0.28	0.30	0.30	4.48%	163,218
Aug 11, 2025	0.28	0.29	0.27	0.28	0.28	-1.29%	209,273
Aug 8, 2025	0.28	0.30	0.27	0.29	0.29	-	155,147
Aug 7, 2025	0.30	0.31	0.27	0.29	0.29	-4.52%	182,078
Aug 6, 2025	0.33	0.34	0.30	0.30	0.30	-11.92%	207,421
Aug 5, 2025	0.31	0.35	0.31	0.34	0.34	2.68%	77,557
Aug 4, 2025	0.32	0.34	0.32	0.33	0.33	3.26%	47,832
Aug 1, 2025	0.34	0.35	0.31	0.32	0.32	-7.77%	208,829
Jul 31, 2025	0.39	0.39	0.35	0.35	0.35	-7.01%	151,597
Jul 30, 2025	0.33	0.38	0.32	0.38	0.38	9.42%	243,434
Jul 29, 2025	0.38	0.39	0.32	0.34	0.34	-10.51%	492,321
Jul 28, 2025	0.36	0.42	0.36	0.38	0.38	1.94%	260,646