Beneficient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.67	0.72	0.66	0.67	0.67	0.42%	182,394
Jan 14, 2025	0.66	0.67	0.63	0.67	0.67	0.24%	81,761
Jan 13, 2025	0.67	0.67	0.62	0.67	0.67	-2.01%	162,135
Jan 10, 2025	0.70	0.73	0.66	0.68	0.68	-6.43%	166,413
Jan 8, 2025	0.74	0.75	0.70	0.73	0.73	-2.51%	248,793
Jan 7, 2025	0.75	0.77	0.72	0.75	0.75	-1.61%	242,214
Jan 6, 2025	0.74	0.77	0.74	0.76	0.76	5.70%	1,119,897
Jan 3, 2025	0.71	0.75	0.71	0.72	0.72	0.56%	194,859
Jan 2, 2025	0.75	0.79	0.69	0.72	0.72	-3.96%	266,053
Dec 31, 2024	0.75	0.78	0.72	0.74	0.74	-5.78%	242,227
Dec 30, 2024	0.69	0.79	0.68	0.79	0.79	12.89%	545,921
Dec 27, 2024	0.69	0.72	0.66	0.70	0.70	-3.69%	427,104
Dec 26, 2024	0.64	0.74	0.64	0.73	0.73	8.07%	437,894
Dec 24, 2024	0.70	0.72	0.67	0.67	0.67	-2.65%	181,199
Dec 23, 2024	0.70	0.73	0.63	0.69	0.69	14.45%	1,793,038
Dec 20, 2024	0.70	0.70	0.60	0.60	0.60	-14.93%	482,423
Dec 19, 2024	0.71	0.73	0.69	0.71	0.71	-1.39%	239,850
Dec 18, 2024	0.74	0.78	0.71	0.72	0.72	-5.10%	284,288
Dec 17, 2024	0.80	0.80	0.72	0.76	0.76	-5.36%	283,563
Dec 16, 2024	0.80	0.85	0.80	0.80	0.80	1.28%	250,685
Dec 13, 2024	0.79	0.82	0.79	0.79	0.79	-2.47%	112,811
Dec 12, 2024	0.79	0.81	0.78	0.81	0.81	2.53%	217,838
Dec 11, 2024	0.79	0.82	0.77	0.79	0.79	-1.30%	269,093
Dec 10, 2024	0.82	0.82	0.79	0.80	0.80	-1.91%	161,649
Dec 9, 2024	0.85	0.85	0.80	0.82	0.82	-2.63%	245,244
Dec 6, 2024	0.80	0.84	0.77	0.84	0.84	3.62%	454,176
Dec 5, 2024	0.83	0.84	0.80	0.81	0.81	-3.60%	649,942
Dec 4, 2024	0.82	0.86	0.79	0.84	0.84	4.73%	308,201
Dec 3, 2024	0.85	0.85	0.80	0.80	0.80	-4.28%	513,184
Dec 2, 2024	0.85	0.87	0.81	0.84	0.84	-3.79%	592,520
Nov 29, 2024	0.91	0.91	0.85	0.87	0.87	-4.18%	347,867
Nov 27, 2024	0.98	0.98	0.87	0.91	0.91	-5.95%	554,255
Nov 26, 2024	0.98	1.05	0.94	0.97	0.97	-5.25%	935,793
Nov 25, 2024	0.89	1.04	0.86	1.02	1.02	7.37%	1,467,894
Nov 22, 2024	1.02	1.05	0.83	0.95	0.95	7.95%	17,301,858
Nov 21, 2024	0.84	0.90	0.79	0.88	0.88	6.80%	2,358,950
Nov 20, 2024	0.87	0.88	0.72	0.82	0.82	-9.01%	921,909
Nov 19, 2024	0.91	0.97	0.90	0.91	0.91	-4.67%	956,116
Nov 18, 2024	0.99	1.01	0.80	0.95	0.95	-20.83%	3,912,742
Nov 15, 2024	1.77	2.36	1.14	1.20	1.20	-4.00%	89,664,783
Nov 14, 2024	1.27	1.29	1.25	1.25	1.25	-	346,097
Nov 13, 2024	1.25	1.30	1.24	1.25	1.25	-3.10%	62,240
Nov 12, 2024	1.27	1.31	1.20	1.29	1.29	4.88%	165,021
Nov 11, 2024	1.25	1.30	1.21	1.23	1.23	-1.60%	184,548
Nov 8, 2024	1.30	1.30	1.21	1.25	1.25	-1.57%	106,151
Nov 7, 2024	1.28	1.30	1.27	1.27	1.27	-3.05%	54,609
Nov 6, 2024	1.36	1.36	1.30	1.31	1.31	-1.50%	43,962
Nov 5, 2024	1.36	1.36	1.27	1.33	1.33	3.10%	85,226
Nov 4, 2024	1.30	1.32	1.27	1.29	1.29	-3.73%	67,595
Nov 1, 2024	1.27	1.37	1.23	1.34	1.34	6.35%	184,774
Oct 31, 2024	1.28	1.32	1.24	1.26	1.26	0.80%	148,485
Oct 30, 2024	1.29	1.29	1.22	1.25	1.25	-1.57%	64,296
Oct 29, 2024	1.28	1.29	1.26	1.27	1.27	-	94,015
Oct 28, 2024	1.25	1.29	1.22	1.27	1.27	2.42%	163,946
Oct 25, 2024	1.19	1.28	1.13	1.24	1.24	-0.80%	406,681
Oct 24, 2024	1.28	1.28	1.24	1.25	1.25	-0.79%	1,371,920
Oct 23, 2024	1.30	1.33	1.25	1.26	1.26	-	122,694
Oct 22, 2024	1.24	1.28	1.24	1.26	1.26	-2.33%	85,626
Oct 21, 2024	1.29	1.31	1.24	1.29	1.29	4.88%	131,023
Oct 18, 2024	1.21	1.27	1.20	1.23	1.23	1.65%	189,133
Oct 17, 2024	1.26	1.26	1.19	1.21	1.21	-2.42%	117,994
Oct 16, 2024	1.29	1.29	1.22	1.24	1.24	-3.13%	105,406
Oct 15, 2024	1.33	1.35	1.25	1.28	1.28	-5.19%	182,312
Oct 14, 2024	1.39	1.39	1.29	1.35	1.35	-0.74%	212,588
Oct 11, 2024	1.36	1.45	1.32	1.36	1.36	-1.45%	240,917
Oct 10, 2024	1.56	1.56	1.37	1.38	1.38	-14.29%	304,659
Oct 9, 2024	1.58	1.74	1.50	1.61	1.61	-2.42%	440,857
Oct 8, 2024	1.53	1.74	1.52	1.65	1.65	2.48%	692,554
Oct 7, 2024	1.47	1.74	1.43	1.61	1.61	-14.81%	2,363,896
Oct 4, 2024	2.08	2.14	1.70	1.89	1.89	58.82%	108,308,918
Oct 3, 2024	1.18	1.21	1.15	1.19	1.19	0.85%	45,180
Oct 2, 2024	1.11	1.19	1.11	1.18	1.18	6.31%	79,647
Oct 1, 2024	1.25	1.25	1.11	1.11	1.11	-9.76%	166,045
Sep 30, 2024	1.25	1.28	1.22	1.23	1.23	-2.38%	53,046
Sep 27, 2024	1.34	1.40	1.26	1.26	1.26	-11.27%	97,350