5 DAY PERFORMANCE
+88.45%
1 MONTH PERFORMANCE
-17.66%
3 MONTH PERFORMANCE
+100.53%
6 MONTH PERFORMANCE
+1,024.66%
YEAR-TO-DATE PERFORMANCE
+1,708.19%
1 YEAR PERFORMANCE
+1,298.33%
Brand Engagement Network Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $23.61 | $24.69 (4.57%) | $24.69 | $22.63 | 199.37 K | $100.50 M |
| 05/12/2026 | $24.42 | $23.80 (-2.54%) | $26.84 | $22.87 | 374.78 K | $104.13 M |
| 05/11/2026 | $24.22 | $23.56 (-2.73%) | $25.26 | $21.83 | 709.60 K | $103.08 M |
| 05/08/2026 | $22.10 | $22.26 (0.72%) | $23.58 | $21.61 | 261.70 K | $97.39 M |
| 05/07/2026 | $23.11 | $22.11 (-4.33%) | $23.61 | $22.04 | 231.11 K | $96.74 M |
| 05/06/2026 | $21.87 | $23.62 (8%) | $25.05 | $21.49 | 472.24 K | $103.35 M |
| 05/05/2026 | $23.26 | $22.62 (-2.75%) | $23.28 | $21.20 | 402.50 K | $98.97 M |
| 05/04/2026 | $26.60 | $23.47 (-11.77%) | $26.62 | $23.45 | 446.23 K | $102.69 M |
| 05/01/2026 | $28.17 | $26.85 (-4.69%) | $28.86 | $26.72 | 298.90 K | $117.48 M |
| 04/30/2026 | $28.28 | $28.13 (-0.53%) | $30.00 | $27.78 | 361.00 K | $123.08 M |
| 04/29/2026 | $28.16 | $27.68 (-1.7%) | $28.23 | $26.51 | 351.80 K | $121.11 M |
| 04/28/2026 | $27.12 | $27.82 (2.58%) | $29.79 | $26.82 | 304.10 K | $121.72 M |
| 04/27/2026 | $27.97 | $28.27 (1.07%) | $28.46 | $26.03 | 387.20 K | $123.69 M |
| 04/24/2026 | $30.04 | $30.02 (-0.07%) | $30.47 | $28.20 | 397.51 K | $131.35 M |
| 04/23/2026 | $32.49 | $31.30 (-3.66%) | $32.76 | $30.18 | 572.43 K | $136.95 M |
| 04/22/2026 | $34.20 | $33.67 (-1.55%) | $35.24 | $32.75 | 1.68 M | $147.32 M |
| 04/21/2026 | $34.69 | $32.69 (-5.77%) | $34.76 | $30.58 | 815.91 K | $143.03 M |
| 04/20/2026 | $35.73 | $34.87 (-2.41%) | $37.47 | $34.32 | 386.30 K | $152.57 M |
| 04/17/2026 | $37.32 | $38.01 (1.85%) | $38.03 | $34.17 | 942.60 K | $166.31 M |
| 04/16/2026 | $48.52 | $39.20 (-19.21%) | $49.39 | $32.58 | 3.17 M | $171.51 M |
| 04/15/2026 | $54.82 | $56.95 (3.89%) | $57.87 | $52.66 | 1.51 M | $249.17 M |
| 04/14/2026 | $54.07 | $52.70 (-2.53%) | $56.14 | $51.42 | 505.63 K | $230.58 M |
| 04/13/2026 | $43.71 | $50.95 (16.56%) | $54.09 | $43.71 | 909.80 K | $222.92 M |
| 04/10/2026 | $42.70 | $42.06 (-1.5%) | $44.26 | $42.01 | 203.60 K | $177.35 M |
| 04/09/2026 | $40.80 | $42.58 (4.36%) | $44.44 | $39.29 | 358.50 K | $179.54 M |
| 04/08/2026 | $42.35 | $40.66 (-3.99%) | $46.76 | $40.66 | 417.30 K | $171.45 M |
| 04/07/2026 | $43.07 | $42.89 (-0.42%) | $43.46 | $40.61 | 446.50 K | $180.85 M |
| 04/06/2026 | $41.50 | $44.02 (6.07%) | $46.00 | $41.50 | 509.40 K | $185.62 M |
| 04/02/2026 | $36.82 | $41.66 (13.15%) | $42.51 | $36.82 | 533.00 K | $175.66 M |
| 04/01/2026 | $36.79 | $37.66 (2.36%) | $37.73 | $36.00 | 218.92 K | $158.80 M |
| 03/31/2026 | $36.71 | $37.90 (3.24%) | $38.79 | $34.89 | 694.52 K | $159.81 M |
| 03/30/2026 | $36.15 | $34.20 (-5.39%) | $36.67 | $33.77 | 225.34 K | $144.21 M |
| 03/27/2026 | $37.53 | $36.11 (-3.78%) | $37.87 | $36.07 | 255.30 K | $152.26 M |
| 03/26/2026 | $38.26 | $38.22 (-0.1%) | $39.46 | $37.28 | 304.20 K | $161.16 M |
| 03/25/2026 | $37.13 | $41.48 (11.72%) | $41.75 | $37.09 | 460.60 K | $174.91 M |
| 03/24/2026 | $38.60 | $37.01 (-4.12%) | $39.23 | $35.70 | 355.14 K | $156.06 M |
| 03/23/2026 | $39.10 | $39.48 (0.97%) | $40.35 | $38.50 | 305.13 K | $166.47 M |
| 03/20/2026 | $42.02 | $40.55 (-3.5%) | $43.11 | $38.21 | 656.64 K | $170.98 M |
| 03/19/2026 | $41.40 | $41.18 (-0.53%) | $42.80 | $40.70 | 401.30 K | $173.64 M |
| 03/18/2026 | $42.32 | $43.47 (2.72%) | $45.59 | $41.05 | 937.80 K | $183.30 M |
| 03/17/2026 | $37.32 | $40.53 (8.6%) | $41.14 | $36.31 | 765.54 K | $170.90 M |
| 03/16/2026 | $37.15 | $37.41 (0.7%) | $37.84 | $35.25 | 503.00 K | $157.74 M |
| 03/13/2026 | $37.75 | $38.30 (1.46%) | $38.50 | $36.50 | 470.61 K | $161.50 M |
| 03/12/2026 | $39.23 | $37.37 (-4.74%) | $40.10 | $37.37 | 787.72 K | $157.57 M |
| 03/11/2026 | $35.23 | $35.93 (1.99%) | $41.00 | $33.65 | 1.64 M | $151.50 M |
| 03/10/2026 | $38.46 | $36.74 (-4.47%) | $40.31 | $35.18 | 1.43 M | $154.92 M |
| 03/09/2026 | $47.77 | $41.95 (-12.18%) | $47.95 | $40.21 | 1.49 M | $176.89 M |
| 03/06/2026 | $50.73 | $56.27 (10.92%) | $60.00 | $50.73 | 3.05 M | $237.27 M |
| 03/05/2026 | $47.44 | $48.51 (2.26%) | $50.58 | $45.24 | 1.30 M | $204.55 M |
| 03/04/2026 | $48.66 | $46.72 (-3.99%) | $51.64 | $44.66 | 1.94 M | $197.00 M |
| 03/03/2026 | $34.92 | $42.67 (22.19%) | $43.99 | $34.83 | 2.18 M | $179.92 M |
| 03/02/2026 | $32.56 | $36.69 (12.68%) | $40.87 | $31.55 | 2.24 M | $154.71 M |
| 02/27/2026 | $27.35 | $35.68 (30.46%) | $35.69 | $27.35 | 3.21 M | $150.45 M |
| 02/26/2026 | $27.40 | $26.21 (-4.34%) | $28.89 | $25.67 | 817.13 K | $110.52 M |
| 02/25/2026 | $31.00 | $29.55 (-4.68%) | $31.59 | $26.03 | 3.61 M | $124.60 M |
| 02/24/2026 | $21.20 | $28.20 (33.02%) | $29.00 | $20.72 | 4.74 M | $118.91 M |
| 02/23/2026 | $20.00 | $20.11 (0.55%) | $21.80 | $19.41 | 1.21 M | $84.80 M |
| 02/20/2026 | $18.95 | $19.00 (0.26%) | $19.19 | $18.50 | 326.20 K | $80.12 M |
| 02/19/2026 | $18.81 | $19.13 (1.7%) | $20.09 | $18.05 | 528.20 K | $80.66 M |
| 02/18/2026 | $18.81 | $18.72 (-0.48%) | $19.82 | $18.61 | 580.90 K | $78.93 M |
| 02/17/2026 | $19.81 | $18.82 (-5%) | $19.91 | $18.18 | 640.73 K | $79.36 M |
| 02/13/2026 | $20.55 | $20.92 (1.8%) | $22.70 | $19.82 | 979.83 K | $88.21 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.
