Beneficient Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	0.83	0.88	0.78	0.86	0.86	-0.68%	92,903
Oct 14, 2026	0.85	0.94	0.84	0.87	0.87	-0.29%	602,292
Oct 13, 2026	0.93	0.93	0.86	0.87	0.87	-9.02%	288,603
Oct 12, 2026	1.03	1.03	0.91	0.96	0.96	-8.58%	331,351
Oct 9, 2026	1.06	1.08	1.00	1.05	1.05	-1.87%	337,594
Oct 8, 2026	1.21	1.22	0.98	1.07	1.07	-13.01%	733,130
Oct 7, 2026	1.20	1.29	1.20	1.23	1.23	-1.60%	401,163
Oct 6, 2026	1.23	1.27	1.17	1.25	1.25	-4.58%	629,003
Oct 5, 2026	1.38	1.40	1.30	1.31	1.31	-8.39%	987,361
Oct 2, 2026	1.50	1.52	1.42	1.43	1.43	-5.30%	781,729
Oct 1, 2026	1.36	1.78	1.36	1.51	1.51	11.03%	4,342,963
Sep 30, 2026	1.40	1.48	1.31	1.36	1.36	-3.55%	1,291,676
Sep 29, 2026	1.35	1.53	1.35	1.41	1.41	-0.70%	1,721,210
Sep 28, 2026	1.41	1.55	1.34	1.42	1.42	-2.74%	2,979,451
Sep 25, 2026	1.61	2.19	1.44	1.46	1.46	0.69%	31,359,610
Sep 24, 2026	1.93	1.99	1.16	1.45	1.45	-50.00%	21,493,135
Sep 23, 2026	2.92	3.15	1.44	2.90	2.90	438.73%	295,021,125
Sep 22, 2026	0.55	0.58	0.50	0.54	0.54	-3.36%	2,021,855
Sep 21, 2026	0.59	0.60	0.54	0.56	0.56	-0.85%	3,121,436
Sep 18, 2026	0.76	0.85	0.54	0.56	0.56	-10.68%	63,608,282
Sep 17, 2026	0.71	0.73	0.58	0.63	0.63	-23.22%	4,163,347
Sep 16, 2026	0.82	1.32	0.66	0.82	0.82	36.06%	163,631,573
Sep 15, 2026	0.73	0.85	0.57	0.60	0.60	-25.29%	705,446
Sep 14, 2026	0.96	0.96	0.78	0.81	0.81	-23.97%	988,349
Sep 11, 2026	1.30	2.77	1.03	1.06	1.06	-12.52%	14,469,947
Sep 10, 2026	1.69	1.75	1.13	1.21	1.21	-27.88%	65,063
Sep 9, 2026	1.80	1.80	1.65	1.68	1.68	-6.41%	24,038
Sep 8, 2026	2.24	2.24	1.78	1.80	1.80	-22.96%	63,266
Sep 4, 2026	2.20	2.35	2.12	2.33	2.33	8.37%	19,958
Sep 3, 2026	2.16	2.16	2.06	2.15	2.15	5.91%	4,142
Sep 2, 2026	1.99	2.09	1.99	2.03	2.03	4.10%	4,215
Sep 1, 2026	2.08	2.19	1.95	1.95	1.95	-6.25%	11,312
Aug 31, 2026	2.08	2.21	2.02	2.08	2.08	-8.21%	7,100
Aug 28, 2026	2.26	2.27	2.10	2.27	2.27	4.91%	6,112
Aug 27, 2026	2.28	2.28	2.14	2.16	2.16	-1.82%	4,489
Aug 26, 2026	2.22	2.35	2.20	2.20	2.20	-4.35%	4,873
Aug 25, 2026	2.25	2.32	2.24	2.30	2.30	2.07%	9,189
Aug 24, 2026	2.29	2.29	2.22	2.25	2.25	-0.30%	3,285
Aug 21, 2026	2.31	2.39	2.23	2.26	2.26	-4.24%	3,716
Aug 20, 2026	2.39	2.39	2.28	2.36	2.36	3.96%	6,680
Aug 19, 2026	2.40	2.40	2.27	2.27	2.27	-4.22%	7,550
Aug 18, 2026	2.31	2.43	2.31	2.37	2.37	4.41%	21,276
Aug 17, 2026	2.39	2.42	2.18	2.27	2.27	-5.42%	18,509
Aug 14, 2026	2.46	2.61	2.27	2.40	2.40	-2.83%	96,460
Aug 13, 2026	2.47	2.51	2.45	2.47	2.47	3.78%	5,312
Aug 12, 2026	2.68	2.73	2.16	2.38	2.38	-13.45%	55,994
Aug 11, 2026	2.90	2.93	2.62	2.75	2.75	-1.79%	33,380
Aug 10, 2026	2.94	3.15	2.80	2.80	2.80	-6.67%	11,459
Aug 7, 2026	3.03	3.24	2.91	3.00	3.00	-4.46%	25,610
Aug 6, 2026	3.13	3.15	2.87	3.14	3.14	-	18,641