Want to see BENF full AI Analyst Report?
Beneficient (BENF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.80 | 0.80 | 0.70 | 0.73 | 0.73 | -8.93% | 266,492 | 0.03 |
| Oct 29, 2026 | 0.86 | 0.91 | 0.78 | 0.81 | 0.81 | -2.30% | 343,178 | 0.03 |
| Oct 28, 2026 | 0.85 | 0.88 | 0.78 | 0.83 | 0.83 | +3.77% | 1,829,898 | 0.19 |
| Oct 27, 2026 | 0.81 | 0.83 | 0.79 | 0.80 | 0.80 | +0.25% | 153,699 | 0.02 |
| Oct 26, 2026 | 0.77 | 0.82 | 0.75 | 0.79 | 0.79 | -1.00% | 251,796 | 0.03 |
| Oct 23, 2026 | 0.85 | 0.89 | 0.77 | 0.80 | 0.80 | -6.53% | 246,503 | 0.02 |
| Oct 22, 2026 | 0.85 | 0.94 | 0.83 | 0.86 | 0.86 | -3.16% | 235,878 | 0.02 |
| Oct 21, 2026 | 0.97 | 0.98 | 0.88 | 0.89 | 0.89 | -9.51% | 434,408 | 0.04 |
| Oct 20, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | +4.94% | 208,714 | 0.02 |
| Oct 19, 2026 | 1.03 | 1.04 | 0.92 | 0.93 | 0.93 | -11.24% | 203,698 | 0.02 |
| Oct 16, 2026 | 1.02 | 1.11 | 0.99 | 1.05 | 1.05 | -3.67% | 462,173 | 0.05 |
| Oct 15, 2026 | 0.83 | 1.15 | 0.78 | 1.09 | 1.09 | +25.29% | 3,043,914 | 0.31 |
| Oct 14, 2026 | 0.85 | 0.94 | 0.84 | 0.87 | 0.87 | -0.34% | 688,490 | 0.07 |
| Oct 13, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | -8.97% | 297,032 | 0.03 |
| Oct 12, 2026 | 1.03 | 1.03 | 0.91 | 0.96 | 0.96 | -8.67% | 336,425 | 0.03 |
| Oct 09, 2026 | 1.06 | 1.08 | 1.00 | 1.05 | 1.05 | -1.87% | 347,466 | 0.04 |
| Oct 08, 2026 | 1.21 | 1.22 | 0.98 | 1.07 | 1.07 | -13.01% | 756,030 | 0.08 |
| Oct 07, 2026 | 1.20 | 1.29 | 1.20 | 1.23 | 1.23 | -1.60% | 405,519 | 0.04 |
| Oct 06, 2026 | 1.23 | 1.27 | 1.17 | 1.25 | 1.25 | -4.58% | 669,878 | 0.07 |
| Oct 05, 2026 | 1.38 | 1.40 | 1.30 | 1.31 | 1.31 | -8.39% | 1,000,644 | 0.10 |
| Oct 02, 2026 | 1.50 | 1.52 | 1.42 | 1.43 | 1.43 | -5.30% | 781,729 | 0.08 |
| Oct 01, 2026 | 1.36 | 1.78 | 1.36 | 1.51 | 1.51 | +11.03% | 4,303,867 | 0.45 |
| Sep 30, 2026 | 1.40 | 1.48 | 1.31 | 1.36 | 1.36 | -3.55% | 1,291,676 | 0.13 |
| Sep 29, 2026 | 1.35 | 1.53 | 1.35 | 1.41 | 1.41 | -0.70% | 1,721,210 | 0.18 |
| Sep 28, 2026 | 1.41 | 1.55 | 1.34 | 1.42 | 1.42 | -2.74% | 2,979,451 | 0.31 |
| Sep 25, 2026 | 1.61 | 2.19 | 1.44 | 1.46 | 1.46 | +0.69% | 31,359,609 | 3.47 |
| Sep 24, 2026 | 1.93 | 1.99 | 1.16 | 1.45 | 1.45 | -50.00% | 21,493,141 | 2.47 |
| Sep 23, 2026 | 2.92 | 3.15 | 1.44 | 2.90 | 2.90 | +439.03% | 295,021,094 | 73.30 |
| Sep 22, 2026 | 0.55 | 0.58 | 0.50 | 0.54 | 0.54 | -3.41% | 2,021,855 | 0.51 |
| Sep 21, 2026 | 0.59 | 0.60 | 0.54 | 0.56 | 0.56 | -0.71% | 3,121,436 | 0.79 |
| Sep 18, 2026 | 0.76 | 0.85 | 0.54 | 0.56 | 0.56 | -10.81% | 63,608,281 | 21.68 |
| Sep 17, 2026 | 0.71 | 0.73 | 0.58 | 0.63 | 0.63 | -23.20% | 4,055,158 | 1.41 |
| Sep 16, 2026 | 0.82 | 1.32 | 0.66 | 0.82 | 0.82 | +36.05% | 163,631,594 | 600.10 |
| Sep 15, 2026 | 0.73 | 0.85 | 0.57 | 0.60 | 0.60 | -25.22% | 705,446 | 2.69 |
| Sep 14, 2026 | 0.96 | 0.96 | 0.78 | 0.81 | 0.81 | -24.06% | 988,349 | 4.01 |
| Sep 11, 2026 | 1.30 | 2.77 | 1.03 | 1.06 | 1.06 | -12.47% | 14,469,950 | 845.91 |
| Sep 10, 2026 | 1.69 | 1.75 | 1.13 | 1.21 | 1.21 | -27.92% | 65,063 | 4.02 |
| Sep 09, 2026 | 1.80 | 1.80 | 1.65 | 1.68 | 1.68 | -6.41% | 24,038 | 1.50 |
| Sep 08, 2026 | 2.24 | 2.24 | 1.78 | 1.80 | 1.80 | -22.96% | 63,266 | 4.17 |
| Sep 07, 2026 | 2.20 | 2.35 | 2.12 | 2.33 | 2.33 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 2.20 | 2.35 | 2.12 | 2.33 | 2.33 | +8.37% | 19,958 | 1.31 |
| Sep 03, 2026 | 2.16 | 2.16 | 2.06 | 2.15 | 2.15 | +5.91% | 4,141 | 0.27 |
| Sep 02, 2026 | 1.99 | 2.09 | 1.99 | 2.03 | 2.03 | +4.10% | 4,215 | 0.27 |
| Sep 01, 2026 | 2.08 | 2.19 | 1.95 | 1.95 | 1.95 | -6.25% | 11,047 | 0.71 |
| Aug 31, 2026 | 2.08 | 2.21 | 2.02 | 2.08 | 2.08 | -8.21% | 7,100 | 0.45 |
| Aug 28, 2026 | 2.26 | 2.27 | 2.10 | 2.27 | 2.27 | +4.91% | 6,110 | 0.38 |
| Aug 27, 2026 | 2.28 | 2.28 | 2.14 | 2.16 | 2.16 | -1.82% | 4,489 | 0.27 |
| Aug 26, 2026 | 2.22 | 2.35 | 2.20 | 2.20 | 2.20 | -4.35% | 4,873 | 0.28 |
| Aug 25, 2026 | 2.25 | 2.32 | 2.24 | 2.30 | 2.30 | +2.09% | 9,189 | 0.52 |
| Aug 24, 2026 | 2.29 | 2.29 | 2.22 | 2.25 | 2.25 | -0.31% | 3,285 | 0.18 |