5 DAY PERFORMANCE
+81.78%
1 MONTH PERFORMANCE
+60.57%
3 MONTH PERFORMANCE
+97.21%
6 MONTH PERFORMANCE
+5.53%
YEAR-TO-DATE PERFORMANCE
-38.24%
1 YEAR PERFORMANCE
-21.88%
Brand Engagement Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.28 | $0.27 (-6.75%) | $0.29 | $0.27 | 1.54 M | $11.18 M |
| 12/04/2025 | $0.32 | $0.28 (-11.45%) | $0.32 | $0.26 | 2.88 M | $11.90 M |
| 12/03/2025 | $0.32 | $0.33 (3.41%) | $0.33 | $0.32 | 1.07 M | $13.95 M |
| 12/02/2025 | $0.34 | $0.32 (-5.82%) | $0.45 | $0.32 | 4.34 M | $13.50 M |
| 12/01/2025 | $0.38 | $0.36 (-5.11%) | $0.38 | $0.35 | 993.20 K | $15.12 M |
| 11/28/2025 | $0.37 | $0.39 (5.2%) | $0.41 | $0.37 | 507.40 K | $16.61 M |
| 11/26/2025 | $0.37 | $0.38 (3.56%) | $0.40 | $0.36 | 881.52 K | $15.94 M |
| 11/25/2025 | $0.38 | $0.37 (-1.58%) | $0.39 | $0.37 | 497.64 K | $15.73 M |
| 11/24/2025 | $0.37 | $0.39 (4.23%) | $0.39 | $0.36 | 894.43 K | $16.43 M |
| 11/21/2025 | $0.35 | $0.37 (6.23%) | $0.37 | $0.34 | 1.63 M | $15.67 M |
| 11/20/2025 | $0.37 | $0.36 (-3.14%) | $0.37 | $0.35 | 1.64 M | $15.11 M |
| 11/19/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.36 | 1.20 M | $16.02 M |
| 11/18/2025 | $0.37 | $0.40 (9.29%) | $0.40 | $0.36 | 1.15 M | $16.87 M |
| 11/17/2025 | $0.44 | $0.39 (-10.34%) | $0.44 | $0.36 | 2.68 M | $16.44 M |
| 11/14/2025 | $0.38 | $0.41 (8.28%) | $0.43 | $0.36 | 4.31 M | $17.31 M |
| 11/13/2025 | $0.38 | $0.37 (-1.84%) | $0.39 | $0.36 | 2.93 M | $15.73 M |
| 11/12/2025 | $0.41 | $0.41 (-0.76%) | $0.43 | $0.40 | 3.62 M | $17.12 M |
| 11/11/2025 | $0.40 | $0.41 (3.55%) | $0.44 | $0.36 | 10.77 M | $17.37 M |
| 11/10/2025 | $0.59 | $0.48 (-18.04%) | $0.85 | $0.46 | 478.55 M | $20.28 M |
| 11/07/2025 | $0.38 | $0.37 (-1.42%) | $0.38 | $0.35 | 605.23 K | $15.80 M |
| 11/06/2025 | $0.38 | $0.38 (1.08%) | $0.40 | $0.38 | 713.62 K | $16.20 M |
| 11/05/2025 | $0.42 | $0.40 (-6.24%) | $0.42 | $0.38 | 694.10 K | $16.73 M |
| 11/04/2025 | $0.43 | $0.42 (-1.74%) | $0.45 | $0.41 | 613.93 K | $17.88 M |
| 11/03/2025 | $0.45 | $0.46 (4.17%) | $0.48 | $0.45 | 871.95 K | $19.60 M |
| 10/31/2025 | $0.44 | $0.45 (0.25%) | $0.46 | $0.43 | 526.90 K | $18.81 M |
| 10/30/2025 | $0.46 | $0.45 (-2.8%) | $0.46 | $0.43 | 889.03 K | $18.76 M |
| 10/29/2025 | $0.49 | $0.46 (-5.94%) | $0.51 | $0.45 | 1.00 M | $19.43 M |
| 10/28/2025 | $0.50 | $0.50 (-1.25%) | $0.52 | $0.49 | 1.03 M | $20.99 M |
| 10/27/2025 | $0.46 | $0.51 (11.43%) | $0.57 | $0.45 | 3.75 M | $21.61 M |
| 10/24/2025 | $0.43 | $0.45 (3.25%) | $0.47 | $0.42 | 630.10 K | $18.76 M |
| 10/23/2025 | $0.42 | $0.44 (5.51%) | $0.45 | $0.42 | 700.10 K | $18.73 M |
| 10/22/2025 | $0.45 | $0.44 (-1.78%) | $0.47 | $0.43 | 788.35 K | $18.64 M |
| 10/21/2025 | $0.50 | $0.47 (-6.49%) | $0.52 | $0.46 | 1.28 M | $19.79 M |
| 10/20/2025 | $0.44 | $0.52 (17.05%) | $0.53 | $0.44 | 3.03 M | $21.72 M |
| 10/17/2025 | $0.41 | $0.44 (7.4%) | $0.44 | $0.40 | 794.80 K | $18.43 M |
| 10/16/2025 | $0.42 | $0.41 (-0.22%) | $0.46 | $0.41 | 2.55 M | $17.47 M |
| 10/15/2025 | $0.50 | $0.42 (-15.93%) | $0.55 | $0.40 | 3.22 M | $17.67 M |
| 10/14/2025 | $0.47 | $0.50 (4.87%) | $0.55 | $0.45 | 2.45 M | $20.96 M |
| 10/13/2025 | $0.57 | $0.53 (-6.35%) | $0.65 | $0.51 | 3.82 M | $22.51 M |
| 10/10/2025 | $0.55 | $0.57 (3.17%) | $0.69 | $0.54 | 9.74 M | $22.88 M |
| 10/09/2025 | $0.58 | $0.53 (-8.24%) | $0.62 | $0.50 | 4.57 M | $21.18 M |
| 10/08/2025 | $0.70 | $0.58 (-15.87%) | $0.70 | $0.56 | 6.56 M | $23.47 M |
| 10/07/2025 | $0.51 | $0.69 (35.78%) | $0.94 | $0.49 | 135.62 M | $27.74 M |
| 10/06/2025 | $0.54 | $0.50 (-6.65%) | $0.54 | $0.42 | 10.04 M | $20.23 M |
| 10/03/2025 | $0.50 | $0.60 (20.98%) | $0.69 | $0.47 | 208.10 M | $24.14 M |
| 10/02/2025 | $0.33 | $0.36 (6.93%) | $0.36 | $0.30 | 10.59 M | $14.25 M |
| 10/01/2025 | $0.29 | $0.33 (15.36%) | $0.34 | $0.28 | 21.90 M | $13.21 M |
| 09/30/2025 | $0.30 | $0.29 (-2%) | $0.30 | $0.29 | 259.24 K | $11.80 M |
| 09/29/2025 | $0.30 | $0.30 (-0.57%) | $0.31 | $0.29 | 672.23 K | $11.92 M |
| 09/26/2025 | $0.30 | $0.30 (0.23%) | $0.31 | $0.29 | 758.83 K | $11.99 M |
| 09/25/2025 | $0.29 | $0.29 (1%) | $0.30 | $0.29 | 306.90 K | $11.76 M |
| 09/24/2025 | $0.31 | $0.29 (-6.1%) | $0.31 | $0.29 | 697.77 K | $11.68 M |
| 09/23/2025 | $0.30 | $0.30 (0.07%) | $0.32 | $0.29 | 401.04 K | $12.05 M |
| 09/22/2025 | $0.30 | $0.31 (2.37%) | $0.32 | $0.30 | 457.58 K | $12.33 M |
| 09/19/2025 | $0.31 | $0.30 (-1.91%) | $0.31 | $0.29 | 735.73 K | $12.16 M |
| 09/18/2025 | $0.32 | $0.31 (-3.4%) | $0.33 | $0.30 | 850.00 K | $12.56 M |
| 09/17/2025 | $0.31 | $0.32 (2.42%) | $0.33 | $0.30 | 770.70 K | $12.72 M |
| 09/16/2025 | $0.30 | $0.31 (2.43%) | $0.31 | $0.29 | 238.20 K | $12.52 M |
| 09/15/2025 | $0.31 | $0.31 (1.38%) | $0.31 | $0.29 | 214.92 K | $12.40 M |
| 09/12/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.29 | 161.80 K | $11.95 M |
| 09/11/2025 | $0.29 | $0.30 (2.02%) | $0.30 | $0.29 | 308.50 K | $11.96 M |
| 09/10/2025 | $0.30 | $0.30 (-2.2%) | $0.31 | $0.29 | 370.41 K | $11.95 M |
| 09/09/2025 | $0.29 | $0.31 (5.82%) | $0.32 | $0.29 | 263.51 K | $12.40 M |
| 09/08/2025 | $0.32 | $0.31 (-4.09%) | $0.32 | $0.30 | 289.08 K | $12.24 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
