5 DAY PERFORMANCE
+164.67%
1 MONTH PERFORMANCE
+292.79%
3 MONTH PERFORMANCE
+126.63%
6 MONTH PERFORMANCE
+108.60%
YEAR-TO-DATE PERFORMANCE
+1,708.19%
1 YEAR PERFORMANCE
+1,223.34%
Brand Engagement Network Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $14.61 | $15.17 (3.83%) | $15.41 | $14.61 | 122.20 K | $66.37 M |
| 07/07/2026 | $15.68 | $15.37 (-1.98%) | $15.93 | $14.37 | 229.25 K | $67.25 M |
| 07/06/2026 | $17.10 | $16.05 (-6.14%) | $17.10 | $15.94 | 209.20 K | $70.22 M |
| 07/02/2026 | $17.53 | $17.19 (-1.94%) | $18.77 | $16.98 | 293.55 K | $75.21 M |
| 07/01/2026 | $17.00 | $18.08 (6.35%) | $18.59 | $17.00 | 285.30 K | $79.11 M |
| 06/30/2026 | $16.22 | $17.11 (5.49%) | $17.53 | $15.08 | 422.70 K | $74.86 M |
| 06/29/2026 | $17.58 | $15.61 (-11.21%) | $17.79 | $15.20 | 558.50 K | $68.30 M |
| 06/26/2026 | $17.77 | $18.23 (2.59%) | $19.00 | $16.49 | 1.11 M | $79.76 M |
| 06/25/2026 | $18.81 | $18.09 (-3.83%) | $20.00 | $18.08 | 345.20 K | $79.15 M |
| 06/24/2026 | $19.72 | $18.81 (-4.61%) | $20.72 | $18.81 | 247.41 K | $82.30 M |
| 06/23/2026 | $19.00 | $19.98 (5.16%) | $20.14 | $18.58 | 144.90 K | $87.42 M |
| 06/22/2026 | $19.15 | $19.53 (1.98%) | $20.00 | $18.62 | 195.70 K | $85.45 M |
| 06/18/2026 | $19.30 | $20.03 (3.78%) | $20.30 | $18.52 | 193.60 K | $87.64 M |
| 06/17/2026 | $22.50 | $20.35 (-9.56%) | $23.79 | $19.90 | 400.10 K | $89.04 M |
| 06/16/2026 | $18.82 | $21.97 (16.74%) | $22.09 | $18.70 | 428.10 K | $96.13 M |
| 06/15/2026 | $20.95 | $19.18 (-8.45%) | $21.13 | $17.80 | 392.76 K | $83.92 M |
| 06/12/2026 | $20.82 | $21.37 (2.64%) | $24.70 | $19.43 | 511.22 K | $93.50 M |
| 06/11/2026 | $20.09 | $21.22 (5.62%) | $22.45 | $19.60 | 476.10 K | $92.84 M |
| 06/10/2026 | $19.36 | $20.09 (3.77%) | $21.40 | $18.64 | 413.04 K | $87.90 M |
| 06/09/2026 | $21.76 | $19.18 (-11.86%) | $23.09 | $18.50 | 2.56 M | $83.92 M |
| 06/08/2026 | $18.04 | $18.27 (1.27%) | $20.62 | $17.82 | 748.10 K | $79.94 M |
| 06/05/2026 | $16.31 | $22.17 (35.93%) | $30.90 | $15.51 | 9.37 M | $97.00 M |
| 06/04/2026 | $13.70 | $16.34 (19.27%) | $17.78 | $13.63 | 521.22 K | $71.49 M |
| 06/03/2026 | $14.28 | $13.75 (-3.71%) | $15.48 | $13.63 | 206.10 K | $60.16 M |
| 06/02/2026 | $13.43 | $14.81 (10.28%) | $16.81 | $13.11 | 362.90 K | $64.80 M |
| 06/01/2026 | $13.98 | $13.95 (-0.21%) | $14.40 | $13.22 | 292.90 K | $61.04 M |
| 05/29/2026 | $15.63 | $14.84 (-5.05%) | $16.76 | $14.58 | 233.38 K | $64.93 M |
| 05/28/2026 | $15.00 | $15.78 (5.2%) | $16.17 | $14.81 | 257.46 K | $69.04 M |
| 05/27/2026 | $18.25 | $15.54 (-14.85%) | $18.43 | $15.50 | 372.54 K | $67.99 M |
| 05/26/2026 | $18.07 | $19.54 (8.14%) | $20.10 | $16.30 | 347.53 K | $85.49 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.
