5 DAY PERFORMANCE
+109.96%
1 MONTH PERFORMANCE
+165.84%
3 MONTH PERFORMANCE
+16.17%
6 MONTH PERFORMANCE
+3,395.83%
YEAR-TO-DATE PERFORMANCE
+1,708.19%
1 YEAR PERFORMANCE
+1,012.73%
Brand Engagement Network Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $17.77 | $18.23 (2.59%) | $19.00 | $16.49 | 1.10 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 |
| 05/22/2026 | $19.15 | $18.51 (-3.34%) | $19.58 | $18.43 | 165.23 K | $80.99 M |
| 05/21/2026 | $18.87 | $19.21 (1.8%) | $19.99 | $18.70 | 175.30 K | $84.05 M |
| 05/20/2026 | $19.50 | $19.52 (0.1%) | $19.75 | $17.80 | 315.13 K | $85.41 M |
| 05/19/2026 | $20.00 | $19.90 (-0.5%) | $20.83 | $19.33 | 228.51 K | $87.07 M |
| 05/18/2026 | $22.68 | $20.96 (-7.58%) | $22.68 | $20.06 | 435.90 K | $91.71 M |
| 05/15/2026 | $22.93 | $22.34 (-2.57%) | $23.08 | $21.00 | 181.00 K | $97.74 M |
| 05/14/2026 | $24.03 | $23.16 (-3.62%) | $24.45 | $23.11 | 159.84 K | $101.33 M |
| 05/13/2026 | $23.61 | $24.87 (5.34%) | $24.87 | $22.63 | 238.00 K | $108.81 M |
| 05/12/2026 | $24.42 | $23.80 (-2.54%) | $26.84 | $22.87 | 374.80 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 | $184.03 M |
| 04/09/2026 | $40.80 | $42.58 (4.36%) | $44.44 | $39.29 | 358.50 K | $186.30 M |
| 04/08/2026 | $42.35 | $40.66 (-3.99%) | $46.76 | $40.66 | 417.30 K | $177.90 M |
| 04/07/2026 | $43.07 | $42.89 (-0.42%) | $43.46 | $40.61 | 446.50 K | $187.66 M |
| 04/06/2026 | $41.50 | $44.02 (6.07%) | $46.00 | $41.50 | 509.40 K | $192.60 M |
| 04/02/2026 | $36.82 | $41.66 (13.15%) | $42.51 | $36.82 | 533.00 K | $182.28 M |
| 04/01/2026 | $36.79 | $37.66 (2.36%) | $37.73 | $36.00 | 218.92 K | $164.77 M |
| 03/31/2026 | $36.71 | $37.90 (3.24%) | $38.79 | $34.89 | 694.52 K | $165.82 M |
| 03/30/2026 | $36.15 | $34.20 (-5.39%) | $36.67 | $33.77 | 225.34 K | $149.64 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.
