Beneficient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2025	0.29	0.30	0.28	0.29	0.29	1.38%	99,613
Jul 7, 2025	0.33	0.33	0.28	0.29	0.29	0.73%	214,761
Jul 3, 2025	0.30	0.30	0.28	0.29	0.29	-4.05%	106,840
Jul 2, 2025	0.28	0.30	0.28	0.30	0.30	2.64%	118,518
Jul 1, 2025	0.30	0.31	0.29	0.29	0.29	-2.93%	81,484
Jun 30, 2025	0.31	0.32	0.29	0.30	0.30	3.02%	239,589
Jun 27, 2025	0.30	0.30	0.28	0.29	0.29	1.43%	148,667
Jun 26, 2025	0.28	0.31	0.27	0.29	0.29	-1.58%	256,858
Jun 25, 2025	0.27	0.30	0.27	0.29	0.29	5.30%	92,453
Jun 24, 2025	0.26	0.29	0.26	0.28	0.28	-1.39%	140,835
Jun 23, 2025	0.28	0.30	0.28	0.28	0.28	-1.30%	149,100
Jun 20, 2025	0.28	0.29	0.27	0.28	0.28	-3.16%	86,298
Jun 18, 2025	0.28	0.30	0.28	0.29	0.29	-	93,494
Jun 17, 2025	0.29	0.31	0.28	0.29	0.29	-1.97%	166,413
Jun 16, 2025	0.30	0.30	0.28	0.30	0.30	0.30%	120,144
Jun 13, 2025	0.29	0.30	0.29	0.30	0.30	-1.64%	122,698
Jun 12, 2025	0.28	0.32	0.28	0.30	0.30	-0.33%	93,167
Jun 11, 2025	0.28	0.31	0.28	0.31	0.31	1.70%	169,466
Jun 10, 2025	0.34	0.34	0.28	0.30	0.30	-5.33%	301,426
Jun 9, 2025	0.30	0.33	0.30	0.32	0.32	0.51%	210,342
Jun 6, 2025	0.32	0.33	0.30	0.32	0.32	-4.19%	355,673
Jun 5, 2025	0.30	0.37	0.30	0.33	0.33	11.71%	936,371
Jun 4, 2025	0.29	0.31	0.28	0.29	0.29	0.14%	967,995
Jun 3, 2025	0.33	0.34	0.28	0.29	0.29	-16.21%	1,110,931
Jun 2, 2025	0.42	0.42	0.35	0.35	0.35	-20.98%	1,282,532
May 30, 2025	0.34	0.62	0.34	0.44	0.44	23.39%	45,174,329
May 29, 2025	0.34	0.36	0.33	0.36	0.36	6.60%	316,052
May 28, 2025	0.32	0.35	0.32	0.34	0.34	2.33%	70,252
May 27, 2025	0.33	0.35	0.32	0.33	0.33	-2.37%	90,729
May 23, 2025	0.33	0.34	0.32	0.34	0.34	-0.50%	55,341
May 22, 2025	0.32	0.34	0.32	0.34	0.34	5.83%	82,271
May 21, 2025	0.31	0.34	0.30	0.32	0.32	1.97%	162,630
May 20, 2025	0.32	0.32	0.31	0.31	0.31	-3.76%	39,670
May 19, 2025	0.31	0.33	0.31	0.33	0.33	2.86%	50,271
May 16, 2025	0.32	0.33	0.30	0.32	0.32	-0.41%	76,608
May 15, 2025	0.33	0.33	0.31	0.32	0.32	-2.62%	53,221
May 14, 2025	0.32	0.33	0.30	0.33	0.33	3.11%	79,810
May 13, 2025	0.32	0.33	0.31	0.32	0.32	2.58%	88,814
May 12, 2025	0.35	0.37	0.31	0.31	0.31	-6.88%	312,913
May 9, 2025	0.34	0.38	0.32	0.33	0.33	0.57%	222,165
May 8, 2025	0.34	0.34	0.30	0.33	0.33	4.42%	264,400
May 7, 2025	0.31	0.32	0.28	0.32	0.32	8.60%	203,301
May 6, 2025	0.31	0.31	0.29	0.29	0.29	-5.23%	10,300
May 5, 2025	0.31	0.31	0.30	0.31	0.31	2.19%	27,278
May 2, 2025	0.30	0.30	0.28	0.30	0.30	6.50%	58,641
May 1, 2025	0.27	0.30	0.27	0.28	0.28	1.07%	74,082
Apr 30, 2025	0.29	0.30	0.27	0.28	0.28	0.36%	27,767
Apr 29, 2025	0.26	0.29	0.26	0.28	0.28	9.84%	85,255
Apr 28, 2025	0.26	0.27	0.24	0.25	0.25	-3.50%	123,920
Apr 25, 2025	0.26	0.27	0.26	0.26	0.26	2.57%	46,136