5 DAY PERFORMANCE
+156.27%
1 MONTH PERFORMANCE
+44.02%
3 MONTH PERFORMANCE
+5.67%
6 MONTH PERFORMANCE
-6.12%
YEAR-TO-DATE PERFORMANCE
-5.54%
1 YEAR PERFORMANCE
-88.50%
Brand Engagement Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.37 | $0.40 (7.69%) | $0.42 | $0.36 | 653,169 | $13.44 M |
| 03/11/2025 | $0.35 | $0.39 (12%) | $0.39 | $0.34 | 680,144 | $13.86 M |
| 03/10/2025 | $0.33 | $0.36 (7.78%) | $0.36 | $0.32 | 340,567 | $12.76 M |
| 03/07/2025 | $0.36 | $0.36 (1.13%) | $0.40 | $0.34 | 482,300 | $12.76 M |
| 03/06/2025 | $0.36 | $0.36 (1.23%) | $0.40 | $0.35 | 299,300 | $12.90 M |
| 03/05/2025 | $0.35 | $0.37 (4.44%) | $0.37 | $0.34 | 197,531 | $13.14 M |
| 03/04/2025 | $0.34 | $0.36 (7.32%) | $0.37 | $0.30 | 414,386 | $12.97 M |
| 03/03/2025 | $0.38 | $0.35 (-8.3%) | $0.40 | $0.34 | 351,700 | $12.30 M |
| 02/28/2025 | $0.38 | $0.39 (2.37%) | $0.39 | $0.36 | 354,446 | $13.82 M |
| 02/27/2025 | $0.41 | $0.40 (-2.39%) | $0.43 | $0.38 | 288,300 | $14.22 M |
| 02/26/2025 | $0.44 | $0.43 (-1.95%) | $0.46 | $0.42 | 256,221 | $15.33 M |
| 02/25/2025 | $0.45 | $0.40 (-11.83%) | $0.45 | $0.38 | 534,955 | $14.04 M |
| 02/24/2025 | $0.42 | $0.44 (5.53%) | $0.44 | $0.36 | 1.05 M | $15.60 M |
| 02/21/2025 | $0.50 | $0.44 (-12.2%) | $0.52 | $0.42 | 1.14 M | $15.63 M |
| 02/20/2025 | $0.51 | $0.51 (-0.62%) | $0.52 | $0.48 | 867,900 | $18.16 M |
| 02/19/2025 | $0.59 | $0.56 (-5.49%) | $0.60 | $0.55 | 605,000 | $19.82 M |
| 02/18/2025 | $0.68 | $0.59 (-12.94%) | $0.68 | $0.59 | 845,938 | $21.04 M |
| 02/14/2025 | $0.67 | $0.67 (0.2%) | $0.68 | $0.58 | 1.56 M | $23.69 M |
| 02/13/2025 | $0.60 | $0.67 (11.8%) | $0.71 | $0.56 | 2.95 M | $23.68 M |
| 02/12/2025 | $0.65 | $0.64 (-2.22%) | $0.77 | $0.58 | 3.97 M | $22.70 M |
| 02/11/2025 | $0.56 | $0.65 (16.07%) | $0.66 | $0.51 | 7.18 M | $23.10 M |
| 02/10/2025 | $0.54 | $0.70 (28.72%) | $1.05 | $0.47 | 221.34 M | $24.70 M |
| 02/07/2025 | $0.39 | $0.41 (5.13%) | $0.57 | $0.38 | 3.35 M | $14.57 M |
| 02/06/2025 | $0.39 | $0.40 (2.31%) | $0.42 | $0.38 | 441,135 | $14.18 M |
| 02/05/2025 | $0.38 | $0.39 (3.17%) | $0.39 | $0.37 | 326,896 | $13.86 M |
| 02/04/2025 | $0.39 | $0.39 (-2.2%) | $0.41 | $0.36 | 378,600 | $13.72 M |
| 02/03/2025 | $0.36 | $0.38 (4.17%) | $0.40 | $0.34 | 577,100 | $13.33 M |
| 01/31/2025 | $0.37 | $0.38 (1.26%) | $0.40 | $0.36 | 353,230 | $13.46 M |
| 01/30/2025 | $0.42 | $0.36 (-12.7%) | $0.42 | $0.33 | 1.03 M | $12.97 M |
| 01/29/2025 | $0.47 | $0.43 (-8.55%) | $0.48 | $0.43 | 294,600 | $15.28 M |
| 01/28/2025 | $0.46 | $0.45 (-3.17%) | $0.47 | $0.43 | 329,109 | $15.96 M |
| 01/27/2025 | $0.53 | $0.48 (-9.81%) | $0.55 | $0.43 | 633,200 | $16.99 M |
| 01/24/2025 | $0.51 | $0.53 (4.33%) | $0.55 | $0.51 | 214,527 | $18.92 M |
| 01/23/2025 | $0.56 | $0.52 (-8.04%) | $0.57 | $0.50 | 703,800 | $18.30 M |
| 01/22/2025 | $0.60 | $0.59 (-2.13%) | $0.60 | $0.56 | 467,207 | $20.87 M |
| 01/21/2025 | $0.62 | $0.60 (-3.66%) | $0.63 | $0.59 | 399,702 | $21.26 M |
| 01/17/2025 | $0.61 | $0.63 (2.81%) | $0.70 | $0.60 | 1.16 M | $22.39 M |
| 01/16/2025 | $0.62 | $0.60 (-3.18%) | $0.65 | $0.57 | 631,841 | $21.34 M |
| 01/15/2025 | $0.65 | $0.64 (-1.69%) | $0.68 | $0.61 | 437,303 | $22.74 M |
| 01/14/2025 | $0.66 | $0.66 (0.93%) | $0.73 | $0.62 | 400,700 | $23.49 M |
| 01/13/2025 | $0.71 | $0.67 (-6.67%) | $0.73 | $0.62 | 815,200 | $23.67 M |
| 01/10/2025 | $0.77 | $0.75 (-3.25%) | $0.77 | $0.69 | 540,100 | $26.48 M |
| 01/08/2025 | $0.81 | $0.78 (-4.32%) | $0.82 | $0.73 | 1.30 M | $27.54 M |
| 01/07/2025 | $0.93 | $0.89 (-4.23%) | $0.93 | $0.81 | 1.29 M | $31.63 M |
| 01/06/2025 | $0.99 | $0.92 (-7.07%) | $0.99 | $0.90 | 1.28 M | $32.70 M |
| 01/03/2025 | $1.03 | $0.97 (-5.83%) | $1.05 | $0.86 | 1.74 M | $34.47 M |
| 01/02/2025 | $0.89 | $1.07 (20.24%) | $1.11 | $0.78 | 3.45 M | $38.03 M |
| 12/31/2024 | $1.11 | $0.97 (-12.25%) | $1.18 | $0.91 | 22.65 M | $34.62 M |
| 12/30/2024 | $0.92 | $0.90 (-2.11%) | $1.10 | $0.89 | 11.06 M | $31.99 M |
| 12/27/2024 | $0.88 | $0.81 (-7.62%) | $0.90 | $0.78 | 638,600 | $28.79 M |
| 12/26/2024 | $0.72 | $0.80 (11.75%) | $0.85 | $0.72 | 532,915 | $28.59 M |
| 12/24/2024 | $0.74 | $0.72 (-2.22%) | $0.74 | $0.70 | 71,706 | $25.55 M |
| 12/23/2024 | $0.70 | $0.74 (5.9%) | $0.75 | $0.69 | 147,500 | $26.35 M |
| 12/20/2024 | $0.75 | $0.69 (-7.66%) | $0.76 | $0.69 | 353,300 | $24.63 M |
| 12/19/2024 | $0.73 | $0.72 (-1.55%) | $0.77 | $0.69 | 296,819 | $25.54 M |
| 12/18/2024 | $0.74 | $0.69 (-7.15%) | $0.80 | $0.69 | 369,912 | $24.35 M |
| 12/17/2024 | $0.76 | $0.72 (-5.24%) | $0.76 | $0.71 | 182,440 | $25.60 M |
| 12/16/2024 | $0.78 | $0.78 (-0.31%) | $0.79 | $0.75 | 199,622 | $27.64 M |
| 12/13/2024 | $0.83 | $0.79 (-4.63%) | $0.97 | $0.76 | 646,500 | $28.19 M |
| 12/12/2024 | $0.82 | $0.87 (6.17%) | $0.88 | $0.77 | 470,841 | $30.94 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.
