Beneficient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2025	0.26	0.27	0.25	0.26	0.26	2.15%	63,102
Apr 23, 2025	0.25	0.28	0.25	0.25	0.25	-0.71%	91,301
Apr 22, 2025	0.24	0.25	0.22	0.25	0.25	3.69%	144,801
Apr 21, 2025	0.27	0.27	0.22	0.24	0.24	-9.29%	181,563
Apr 17, 2025	0.29	0.29	0.26	0.27	0.27	-6.11%	143,936
Apr 16, 2025	0.30	0.30	0.29	0.29	0.29	-3.08%	45,250
Apr 15, 2025	0.30	0.30	0.29	0.30	0.30	-1.47%	39,697
Apr 14, 2025	0.31	0.31	0.29	0.30	0.30	-2.28%	119,734
Apr 11, 2025	0.31	0.32	0.29	0.31	0.31	-0.97%	45,151
Apr 10, 2025	0.30	0.33	0.29	0.31	0.31	4.73%	42,290
Apr 9, 2025	0.29	0.30	0.28	0.30	0.30	2.78%	112,718
Apr 8, 2025	0.29	0.30	0.29	0.29	0.29	1.05%	118,917
Apr 7, 2025	0.30	0.30	0.28	0.29	0.29	-10.85%	170,265
Apr 4, 2025	0.29	0.32	0.27	0.32	0.32	9.22%	87,673
Apr 3, 2025	0.28	0.31	0.28	0.29	0.29	0.21%	88,424
Apr 2, 2025	0.29	0.30	0.28	0.29	0.29	-1.95%	193,963
Apr 1, 2025	0.30	0.31	0.27	0.30	0.30	-4.70%	291,593
Mar 31, 2025	0.34	0.34	0.31	0.31	0.31	-8.65%	114,125
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