Daily trading records

Beneficient Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Beneficient.

The verified trading-day record runs from June 18, 2026 through September 24, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Beneficient email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Beneficient's price trend and period performance.

The chart connects verified session closes from June 17, 2026 through September 24, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+20.22%

From the September 17, 2026 close of $0.0089 to $0.0107 on September 24, 2026.

20-session performance

+17.58%

From the August 21, 2026 close of $0.0091 to $0.0107 on September 24, 2026.

60-session performance

0.00%

From the June 17, 2026 close of $0.0107 to $0.0107 on September 24, 2026.

Beneficient Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.0102$0.0114$0.0091$0.0107557,783-$0.0032 (-23.02%)
$0.0168$0.0193$0.0101$0.01397,701,922+$0.0056 (+67.47%)
$0.0084$0.0084$0.0083$0.0083144,527$0.00 (0.00%)
$0.01$0.01$0.0083$0.0083101,711-$0.0015 (-15.31%)
$0.0087$0.0104$0.0085$0.0098315,249+$0.0009 (+10.11%)
$0.009$0.0095$0.0083$0.008936,625-$0.0007 (-7.29%)
$0.0086$0.0104$0.0081$0.00961,034,836+$0.0013 (+15.65%)
$0.0082$0.0091$0.0081$0.008349,800-$0.0009 (-9.77%)
$0.0092$0.0092$0.0081$0.0092180,629+$0.0011 (+13.57%)
$0.0081$0.0198$0.0081$0.00812,904,134-$0.0009 (-9.98%)
$0.0093$0.0094$0.0083$0.009100,939-$0.0004 (-4.16%)
$0.0095$0.0095$0.0094$0.00949,129-$0.0002 (-2.19%)
$0.0096$0.0096$0.0096$0.009628,834+$0.0001 (+1.05%)
$0.009$0.0096$0.0086$0.009520,943-$0.0001 (-1.04%)
$0.0096$0.0096$0.0096$0.00962,121+$0.0002 (+2.13%)
$0.009$0.0094$0.009$0.00943,730-$0.0003 (-3.09%)
$0.0098$0.0099$0.0089$0.009765,162$0.00 (0.00%)
$0.0098$0.0098$0.0091$0.009713,812-$0.0001 (-1.02%)
$0.0095$0.0099$0.0091$0.0098342,331$0.00 (0.00%)
$0.0094$0.0098$0.0094$0.0098328+$0.0007 (+7.69%)
$0.0091$0.0091$0.0091$0.00912,225-$0.0007 (-7.05%)
$0.0092$0.0099$0.0089$0.009830,410+$0.0006 (+6.41%)
$0.0099$0.01$0.0092$0.009216,994-$0.0004 (-4.17%)
$0.0096$0.01$0.0096$0.0096457-$0.0003 (-3.03%)
$0.0088$0.01$0.0088$0.00991,389-$0.0001 (-1.00%)
$0.01$0.01$0.01$0.0181,491$0.00 (0.00%)
$0.0103$0.0106$0.01$0.0112,911-$0.0007 (-6.54%)
$0.0091$0.0107$0.0091$0.010732,920-$0.0001 (-0.93%)
$0.0107$0.0108$0.0107$0.0108106,055+$0.0006 (+5.88%)
$0.0093$0.0106$0.009$0.0102249,808-$0.0006 (-5.56%)
$0.0105$0.0108$0.0105$0.010828,852+$0.0001 (+0.93%)
$0.01$0.0109$0.009$0.0107162,120-$0.0002 (-1.83%)
$0.0093$0.0109$0.0089$0.0109122,361-$0.0005 (-4.39%)
$0.0101$0.0115$0.0093$0.011425,648-$0.0002 (-1.72%)
$0.0119$0.0124$0.0093$0.011681,602$0.00 (0.00%)
$0.0108$0.0116$0.0108$0.0116219-$0.0001 (-0.85%)
$0.0106$0.0117$0.0106$0.0117231-$0.0002 (-1.68%)
$0.0101$0.0119$0.0099$0.01199,984-$0.0001 (-0.83%)
$0.012$0.012$0.012$0.0126,848-$0.0007 (-5.51%)
$0.0116$0.0127$0.0093$0.012754,307+$0.0003 (+2.42%)
$0.01$0.0125$0.01$0.012434,639+$0.0009 (+7.84%)
$0.0125$0.0126$0.01$0.01154,584-$0.0002 (-1.73%)
$0.0119$0.0126$0.01$0.011748,094-$0.001 (-7.87%)
$0.0115$0.0127$0.0115$0.012748,536+$0.0009 (+7.63%)
$0.0115$0.0118$0.0115$0.011819,063$0.00 (0.00%)
$0.0102$0.0118$0.0102$0.0118346,695+$0.0011 (+10.28%)
$0.0106$0.0108$0.0091$0.01076,576+$0.0001 (+0.94%)
$0.0089$0.0106$0.0089$0.01062,505+$0.0006 (+6.00%)
$0.0103$0.0105$0.01$0.0138,798-$0.0003 (-2.91%)
$0.0106$0.0106$0.0082$0.010334,727$0.00 (0.00%)
$0.0103$0.0103$0.0103$0.0103228-$0.0005 (-4.63%)
$0.0092$0.0108$0.0092$0.0108307+$0.0006 (+5.88%)
$0.0107$0.0107$0.0102$0.010215,776-$0.0005 (-4.67%)
$0.0108$0.0108$0.0094$0.010747,551-$0.0001 (-0.93%)
$0.0101$0.0108$0.0101$0.01083,483$0.00 (0.00%)
$0.0096$0.0108$0.0096$0.01086,254$0.00 (0.00%)
$0.01$0.0108$0.0097$0.010823,206+$0.0002 (+1.89%)
$0.0108$0.0108$0.0105$0.01066,805$0.00 (0.00%)
$0.0103$0.0108$0.0098$0.010649,876-$0.0001 (-0.93%)
$0.0107$0.0108$0.0081$0.010768,068$0.00 (0.00%)

Verified data

Trading days shown
60
Coverage start
June 18, 2026
Coverage end
September 24, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Beneficient company profile.Review Beneficient valuation and profitability metrics.

Read the frequently asked questions.

What is Beneficient's latest verified closing price?

Beneficient closed at $0.0107 on September 24, 2026.

What period does Beneficient's price history cover?

The page shows 60 verified sessions from June 18, 2026 through September 24, 2026.

What data is included in Beneficient's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Beneficient's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Beneficient's daily prices?

Daily aggregate prices are provided by Polygon.