MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BENF — Beneficient Class A Common Stock
NasdaqBeneficient Class A Common Stock
$1.43
-0.08(-5.30%)
- O
- 1.50
- H
- 1.52
- L
- 1.42
- V
- 712.59K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.43
Period Return-29.35%
Period High$12.48
Period Low$0.50
Avg Daily Volume2.34M
Total Trading Days365
BENF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.50 | $1.52 | $1.42 | $1.43 | $-0.08 | -5.30% | 712,589 | $1.45 | $1.42 $1.52 |
| Oct 1, 2026 | $1.36 | $1.78 | $1.36 | $1.51 | +$0.15 | +11.03% | 4,342,963 | $1.58 | $1.36 $1.78 |
| Sep 30, 2026 | $1.40 | $1.48 | $1.31 | $1.36 | $-0.05 | -3.55% | 1,291,677 | $1.41 | $1.31 $1.48 |
| Sep 29, 2026 | $1.35 | $1.53 | $1.35 | $1.41 | $-0.01 | -0.70% | 1,721,210 | $1.43 | $1.35 $1.53 |
| Sep 28, 2026 | $1.41 | $1.55 | $1.34 | $1.42 | $-0.04 | -2.74% | 2,979,452 | $1.45 | $1.34 $1.55 |
| Sep 25, 2026 | $1.61 | $2.19 | $1.44 | $1.46 | +$0.01 | +0.69% | 31,359,611 | $1.83 | $1.44 $2.19 |
| Sep 24, 2026 | $1.93 | $1.99 | $1.16 | $1.45 | $-1.45 | -50.00% | 21,493,135 | $1.62 | $1.16 $1.99 |
| Sep 23, 2026 | $2.92 | $3.15 | $1.44 | $2.90 | +$2.36 | +438.73% | 295,021,126 | $2.03 | $1.44 $3.15 |
| Sep 22, 2026 | $0.55 | $0.58 | $0.50 | $0.54 | $-0.02 | -3.36% | 2,021,856 | $0.53 | $0.50 $0.58 |
| Sep 21, 2026 | $0.59 | $0.60 | $0.54 | $0.56 | $-0.00 | -0.85% | 3,121,437 | $0.59 | $0.54 $0.60 |
| Sep 18, 2026 | $0.76 | $0.85 | $0.54 | $0.56 | $-0.07 | -10.68% | 63,608,282 | $0.77 | $0.54 $0.85 |
| Sep 17, 2026 | $0.71 | $0.73 | $0.58 | $0.63 | $-0.19 | -23.22% | 4,163,347 | $0.67 | $0.58 $0.73 |
| Sep 16, 2026 | $0.82 | $1.32 | $0.66 | $0.82 | +$0.22 | +36.06% | 163,639,774 | $0.95 | $0.66 $1.32 |
| Sep 15, 2026 | $0.73 | $0.85 | $0.57 | $0.60 | $-0.20 | -25.29% | 648,796 | $0.70 | $0.57 $0.85 |
| Sep 14, 2026 | $0.96 | $0.96 | $0.78 | $0.81 | $-0.25 | -23.97% | 934,821 | $0.85 | $0.78 $0.96 |
| Sep 11, 2026 | $1.30 | $2.77 | $1.03 | $1.06 | $-0.15 | -12.52% | 14,469,947 | $1.59 | $1.03 $2.77 |
| Sep 10, 2026 | $1.69 | $1.75 | $1.13 | $1.21 | $-0.47 | -27.88% | 65,063 | $1.37 | $1.13 $1.75 |
| Sep 9, 2026 | $1.80 | $1.80 | $1.65 | $1.68 | $-0.12 | -6.41% | 24,039 | $1.69 | $1.65 $1.80 |
| Sep 8, 2026 | $2.24 | $2.24 | $1.78 | $1.80 | $-0.54 | -22.96% | 63,267 | $1.88 | $1.78 $2.24 |
| Sep 4, 2026 | $2.20 | $2.35 | $2.12 | $2.33 | +$0.18 | +8.37% | 19,959 | $2.22 | $2.12 $2.35 |
| Sep 3, 2026 | $2.16 | $2.16 | $2.06 | $2.15 | +$0.12 | +5.91% | 4,143 | $2.13 | $2.06 $2.16 |
| Sep 2, 2026 | $1.99 | $2.09 | $1.99 | $2.03 | +$0.08 | +4.10% | 4,188 | $2.05 | $1.99 $2.09 |
| Sep 1, 2026 | $2.08 | $2.19 | $1.95 | $1.95 | $-0.13 | -6.25% | 11,312 | $2.09 | $1.95 $2.19 |
| Aug 31, 2026 | $2.08 | $2.21 | $2.02 | $2.08 | $-0.19 | -8.21% | 7,100 | $2.11 | $2.02 $2.21 |
| Aug 28, 2026 | $2.26 | $2.27 | $2.10 | $2.27 | +$0.11 | +4.91% | 6,112 | $2.14 | $2.10 $2.27 |
| Aug 27, 2026 | $2.28 | $2.28 | $2.14 | $2.16 | $-0.04 | -1.82% | 4,489 | $2.17 | $2.14 $2.28 |
| Aug 26, 2026 | $2.22 | $2.35 | $2.20 | $2.20 | $-0.10 | -4.35% | 4,874 | $2.27 | $2.20 $2.35 |
| Aug 25, 2026 | $2.25 | $2.32 | $2.24 | $2.30 | +$0.05 | +2.07% | 9,190 | $2.21 | $2.24 $2.32 |
| Aug 24, 2026 | $2.29 | $2.29 | $2.22 | $2.25 | $-0.01 | -0.30% | 3,286 | $2.28 | $2.22 $2.29 |
| Aug 21, 2026 | $2.31 | $2.39 | $2.23 | $2.26 | $-0.10 | -4.24% | 3,717 | $2.30 | $2.23 $2.39 |