5 DAY PERFORMANCE
+596.84%
1 MONTH PERFORMANCE
+309.27%
3 MONTH PERFORMANCE
+194.59%
6 MONTH PERFORMANCE
-1.48%
YEAR-TO-DATE PERFORMANCE
+1,708.19%
1 YEAR PERFORMANCE
+694.51%
Brand Engagement Network Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $5.39 | $5.12 (-5.01%) | $5.39 | $5.08 | 29.37 K | $22.49 M |
| 10/08/2026 | $5.25 | $5.29 (0.76%) | $5.34 | $5.11 | 161.87 K | $23.15 M |
| 10/07/2026 | $5.62 | $5.38 (-4.27%) | $5.62 | $5.35 | 101.26 K | $23.54 M |
| 10/06/2026 | $5.86 | $5.71 (-2.56%) | $6.00 | $5.52 | 158.32 K | $24.98 M |
| 10/05/2026 | $6.04 | $5.84 (-3.31%) | $6.06 | $5.67 | 96.97 K | $25.55 M |
| 10/02/2026 | $6.16 | $6.02 (-2.27%) | $6.31 | $6.01 | 99.15 K | $26.34 M |
| 10/01/2026 | $6.15 | $6.09 (-0.98%) | $6.34 | $6.00 | 85.93 K | $26.65 M |
| 09/30/2026 | $6.00 | $6.07 (1.17%) | $6.72 | $6.00 | 190.94 K | $26.56 M |
| 09/29/2026 | $6.00 | $5.95 (-0.83%) | $6.11 | $5.85 | 88.45 K | $26.03 M |
| 09/28/2026 | $6.17 | $5.97 (-3.24%) | $6.33 | $5.91 | 133.21 K | $26.12 M |
| 09/25/2026 | $6.45 | $6.17 (-4.34%) | $6.65 | $6.16 | 118.22 K | $27.00 M |
| 09/24/2026 | $6.44 | $6.49 (0.78%) | $6.62 | $6.32 | 74.45 K | $28.40 M |
| 09/23/2026 | $7.14 | $6.49 (-9.1%) | $7.14 | $6.45 | 180.73 K | $28.40 M |
| 09/22/2026 | $7.46 | $6.96 (-6.7%) | $7.46 | $6.65 | 160.97 K | $30.45 M |
| 09/21/2026 | $7.28 | $7.07 (-2.88%) | $7.35 | $7.02 | 143.31 K | $30.93 M |
| 09/18/2026 | $7.09 | $7.28 (2.68%) | $7.48 | $6.86 | 265.12 K | $31.85 M |
| 09/17/2026 | $7.30 | $7.02 (-3.84%) | $7.50 | $6.67 | 222.32 K | $30.71 M |
| 09/16/2026 | $7.00 | $6.84 (-2.29%) | $7.07 | $6.61 | 151.76 K | $29.93 M |
| 09/15/2026 | $7.56 | $7.00 (-7.41%) | $7.56 | $6.83 | 187.50 K | $30.63 M |
| 09/14/2026 | $7.98 | $7.59 (-4.89%) | $8.23 | $7.55 | 161.15 K | $33.21 M |
| 09/11/2026 | $8.47 | $8.03 (-5.19%) | $8.70 | $7.94 | 202.99 K | $35.13 M |
| 09/10/2026 | $10.16 | $8.24 (-18.9%) | $10.18 | $8.23 | 400.40 K | $36.05 M |
| 09/09/2026 | $10.47 | $10.25 (-2.1%) | $10.56 | $10.25 | 72.45 K | $44.85 M |
| 09/08/2026 | $10.90 | $10.57 (-3.03%) | $10.93 | $10.38 | 79.28 K | $46.25 M |
| 09/04/2026 | $10.74 | $10.57 (-1.58%) | $10.99 | $10.53 | 56.89 K | $46.25 M |
| 09/03/2026 | $10.68 | $10.71 (0.28%) | $11.11 | $10.60 | 62.34 K | $46.86 M |
| 09/02/2026 | $11.04 | $10.59 (-4.08%) | $11.39 | $10.58 | 90.71 K | $46.33 M |
| 09/01/2026 | $11.24 | $11.13 (-0.98%) | $11.65 | $11.01 | 107.57 K | $48.70 M |
| 08/31/2026 | $12.72 | $11.26 (-11.48%) | $12.72 | $11.07 | 168.75 K | $49.27 M |
| 08/28/2026 | $12.46 | $12.61 (1.2%) | $13.24 | $12.35 | 117.04 K | $55.17 M |
| 08/27/2026 | $12.88 | $12.47 (-3.18%) | $13.25 | $12.35 | 132.82 K | $54.56 M |
| 08/26/2026 | $13.28 | $13.26 (-0.15%) | $13.46 | $12.84 | 75.95 K | $58.02 M |
| 08/25/2026 | $13.00 | $13.42 (3.23%) | $13.78 | $12.96 | 87.59 K | $58.72 M |
| 08/24/2026 | $13.86 | $13.52 (-2.45%) | $14.32 | $13.52 | 75.00 K | $59.15 M |
| 08/21/2026 | $14.58 | $14.42 (-1.1%) | $14.83 | $13.88 | 80.51 K | $98.41 M |
| 08/20/2026 | $15.89 | $15.24 (-4.09%) | $16.88 | $14.01 | 190.53 K | $104.00 M |
| 08/19/2026 | $15.79 | $16.01 (1.39%) | $16.33 | $15.50 | 72.84 K | $109.26 M |
| 08/18/2026 | $15.66 | $15.85 (1.21%) | $16.49 | $15.56 | 81.64 K | $108.17 M |
| 08/17/2026 | $15.89 | $16.05 (1.01%) | $16.80 | $14.80 | 149.80 K | $109.53 M |
| 08/14/2026 | $16.26 | $15.90 (-2.21%) | $16.26 | $15.50 | 102.04 K | $108.51 M |
| 08/13/2026 | $14.97 | $16.15 (7.88%) | $16.40 | $14.82 | 123.55 K | $110.21 M |
| 08/12/2026 | $15.43 | $14.67 (-4.93%) | $15.71 | $14.56 | 137.14 K | $100.11 M |
| 08/11/2026 | $14.04 | $15.25 (8.62%) | $15.38 | $13.97 | 103.90 K | $104.07 M |
| 08/10/2026 | $14.03 | $14.12 (0.64%) | $14.47 | $13.76 | 82.70 K | $96.36 M |
| 08/07/2026 | $13.90 | $14.07 (1.22%) | $14.61 | $13.90 | 83.10 K | $61.56 M |
| 08/06/2026 | $13.15 | $13.80 (4.94%) | $14.35 | $13.12 | 83.40 K | $60.38 M |
| 08/05/2026 | $13.54 | $13.16 (-2.81%) | $14.35 | $13.11 | 113.64 K | $57.58 M |
| 08/04/2026 | $11.95 | $13.54 (13.31%) | $13.69 | $11.95 | 150.94 K | $59.24 M |
| 08/03/2026 | $11.53 | $12.15 (5.38%) | $12.41 | $11.53 | 110.00 K | $53.16 M |
| 07/31/2026 | $11.94 | $11.71 (-1.93%) | $12.18 | $11.40 | 107.14 K | $51.24 M |
| 07/30/2026 | $11.50 | $11.95 (3.91%) | $12.08 | $11.50 | 110.94 K | $52.29 M |
| 07/29/2026 | $11.98 | $11.62 (-3.01%) | $12.36 | $10.97 | 120.52 K | $50.84 M |
| 07/28/2026 | $12.13 | $12.30 (1.4%) | $12.89 | $11.74 | 184.92 K | $53.82 M |
| 07/27/2026 | $11.92 | $12.13 (1.76%) | $13.08 | $11.61 | 297.55 K | $53.07 M |
| 07/24/2026 | $10.60 | $11.16 (5.28%) | $11.20 | $10.24 | 127.90 K | $48.83 M |
| 07/23/2026 | $11.11 | $10.68 (-3.87%) | $11.11 | $10.45 | 115.65 K | $46.73 M |
| 07/22/2026 | $11.05 | $11.13 (0.72%) | $11.49 | $11.00 | 130.00 K | $48.70 M |
| 07/21/2026 | $10.55 | $11.11 (5.31%) | $11.94 | $10.55 | 202.12 K | $48.61 M |
| 07/20/2026 | $11.27 | $10.87 (-3.55%) | $11.57 | $10.54 | 205.60 K | $47.56 M |
| 07/17/2026 | $11.81 | $11.62 (-1.61%) | $12.08 | $10.98 | 286.52 K | $50.84 M |
| 07/16/2026 | $13.03 | $12.08 (-7.29%) | $13.64 | $11.89 | 201.25 K | $52.85 M |
| 07/15/2026 | $13.37 | $13.03 (-2.54%) | $13.68 | $12.91 | 170.01 K | $57.01 M |
| 07/14/2026 | $12.72 | $13.72 (7.86%) | $14.99 | $12.66 | 282.10 K | $60.03 M |
| 07/13/2026 | $13.98 | $12.60 (-9.87%) | $14.20 | $12.54 | 231.51 K | $55.13 M |
| 07/10/2026 | $13.84 | $14.11 (1.95%) | $14.61 | $13.53 | 144.72 K | $61.74 M |
| 07/09/2026 | $15.03 | $14.24 (-5.26%) | $15.03 | $13.60 | 228.24 K | $62.30 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.
