Beneficient (BENF) NASDAQ

0.75

-0.2016(-21.19%)

Updated at October 01 10:55AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	0.64	0.95	0.95	1.08	0.52	595.62M
September 29, 2025	0.37	0.37	0.37	0.37	0.36	55,987
September 26, 2025	0.34	0.36	0.36	0.37	0.34	125,695
September 25, 2025	0.34	0.35	0.35	0.35	0.34	111,330
September 24, 2025	0.36	0.35	0.35	0.37	0.33	488,700
September 23, 2025	0.36	0.35	0.35	0.36	0.35	200,007
September 22, 2025	0.37	0.36	0.36	0.39	0.35	576,000
September 19, 2025	0.42	0.4	0.4	0.42	0.38	230,818
September 18, 2025	0.4	0.41	0.41	0.43	0.4	140,500
September 17, 2025	0.42	0.41	0.41	0.43	0.4	372,310
September 16, 2025	0.38	0.42	0.42	0.43	0.37	1.72M
September 15, 2025	0.43	0.4	0.4	0.45	0.4	373,100
September 12, 2025	0.46	0.45	0.45	0.47	0.42	309,638
September 11, 2025	0.52	0.47	0.47	0.53	0.45	630,029
September 10, 2025	0.5	0.54	0.54	0.56	0.5	1.05M
September 09, 2025	0.46	0.51	0.51	0.66	0.45	6.32M
September 08, 2025	0.42	0.44	0.44	0.49	0.41	772,934
September 05, 2025	0.39	0.41	0.41	0.43	0.38	298,095
September 04, 2025	0.39	0.4	0.4	0.42	0.37	451,336
September 03, 2025	0.38	0.38	0.38	0.41	0.36	281,411
September 02, 2025	0.38	0.38	0.38	0.41	0.37	383,100
August 29, 2025	0.36	0.41	0.41	0.42	0.35	720,638
August 28, 2025	0.33	0.38	0.38	0.4	0.33	1.58M
August 27, 2025	0.36	0.35	0.35	0.41	0.35	3.26M
August 26, 2025	0.49	0.42	0.42	0.65	0.4	105.26M
August 25, 2025	0.34	0.39	0.39	0.41	0.33	29M
August 22, 2025	0.29	0.34	0.34	0.35	0.29	378,390
August 21, 2025	0.3	0.3	0.3	0.3	0.29	30,166
August 20, 2025	0.3	0.3	0.3	0.3	0.27	85,744
August 19, 2025	0.32	0.3	0.3	0.32	0.29	43,000
August 18, 2025	0.3	0.31	0.31	0.31	0.27	251,666
August 15, 2025	0.31	0.31	0.31	0.31	0.3	49,000
August 14, 2025	0.31	0.31	0.31	0.33	0.3	142,347
August 13, 2025	0.31	0.32	0.32	0.33	0.29	438,320
August 12, 2025	0.29	0.3	0.3	0.3	0.28	163,218
August 11, 2025	0.28	0.28	0.29	0.29	0.27	188,506
August 08, 2025	0.28	0.29	0.29	0.3	0.27	155,147
August 07, 2025	0.3	0.29	0.29	0.31	0.27	182,100
August 06, 2025	0.33	0.3	0.3	0.34	0.3	202,741
August 05, 2025	0.31	0.34	0.34	0.35	0.31	77,142
August 04, 2025	0.32	0.33	0.33	0.34	0.32	47,832
August 01, 2025	0.34	0.32	0.32	0.35	0.31	208,829
July 31, 2025	0.39	0.35	0.35	0.39	0.35	151,600
July 30, 2025	0.33	0.38	0.38	0.38	0.32	243,434
July 29, 2025	0.38	0.34	0.34	0.39	0.32	492,321
July 28, 2025	0.36	0.38	0.38	0.42	0.36	260,646
July 25, 2025	0.41	0.38	0.38	0.41	0.37	527,922
July 24, 2025	0.39	0.38	0.38	0.42	0.37	594,000
July 23, 2025	0.4	0.4	0.4	0.44	0.36	664,710
July 22, 2025	0.42	0.42	0.42	0.48	0.39	1.88M
July 21, 2025	0.36	0.43	0.43	0.63	0.32	49.17M
July 18, 2025	0.32	0.35	0.35	0.37	0.31	506,276
July 17, 2025	0.29	0.31	0.31	0.32	0.29	161,490
July 16, 2025	0.34	0.31	0.31	0.34	0.3	87,623
July 15, 2025	0.3	0.3	0.3	0.31	0.29	164,500
July 14, 2025	0.3	0.3	0.3	0.32	0.3	186,504
July 11, 2025	0.29	0.31	0.31	0.33	0.29	432,064
July 10, 2025	0.29	0.3	0.3	0.31	0.29	560,700
July 09, 2025	0.32	0.33	0.33	0.42	0.29	6.59M
July 08, 2025	0.29	0.29	0.29	0.3	0.28	99,880