5 DAY PERFORMANCE
+187.31%
1 MONTH PERFORMANCE
+133.33%
3 MONTH PERFORMANCE
+483.33%
6 MONTH PERFORMANCE
+285.00%
YEAR-TO-DATE PERFORMANCE
+106.62%
1 YEAR PERFORMANCE
+402.17%
Brand Engagement Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.08 | $0.05 (-40%) | $0.05 | $0.03 | 8.35 K | $11.10 M |
| 12/05/2025 | $0.08 | $0.04 (-47.07%) | $0.04 | $0.04 | 73.43 K | $11.18 M |
| 12/04/2025 | $0.08 | $0.03 (-54.4%) | $0.04 | $0.03 | 63.70 K | $11.90 M |
| 12/03/2025 | $0.08 | $0.04 (-46.4%) | $0.05 | $0.03 | 187.32 K | $13.95 M |
| 12/02/2025 | $0.08 | $0.05 (-33.07%) | $0.06 | $0.05 | 8.77 K | $13.50 M |
| 12/01/2025 | $0.06 | $0.05 (-12.32%) | $0.06 | $0.05 | 6.50 K | $15.12 M |
| 11/28/2025 | $0.08 | $0.05 (-31.87%) | $0.06 | $0.04 | 5.91 K | $16.61 M |
| 11/26/2025 | $0.08 | $0.06 (-16.27%) | $0.06 | $0.05 | 6.91 K | $15.94 M |
| 11/25/2025 | $0.08 | $0.05 (-28.53%) | $0.05 | $0.04 | 32.83 K | $15.73 M |
| 11/24/2025 | $0.08 | $0.05 (-31.73%) | $0.06 | $0.05 | 36.51 K | $16.43 M |
| 11/21/2025 | $0.08 | $0.05 (-31.6%) | $0.05 | $0.05 | 14.34 K | $15.67 M |
| 11/20/2025 | $0.08 | $0.05 (-29.6%) | $0.05 | $0.05 | 7.37 K | $15.11 M |
| 11/19/2025 | $0.08 | $0.07 (-8.53%) | $0.07 | $0.05 | 66.27 K | $16.02 M |
| 11/18/2025 | $0.08 | $0.06 (-21.6%) | $0.06 | $0.06 | 62.63 K | $16.87 M |
| 11/17/2025 | $0.08 | $0.07 (-8.4%) | $0.09 | $0.06 | 112.91 K | $16.44 M |
| 11/14/2025 | $0.08 | $0.09 (14.67%) | $0.09 | $0.07 | 68.82 K | $17.31 M |
| 11/13/2025 | $0.08 | $0.07 (-6.67%) | $0.08 | $0.06 | 19.83 K | $15.73 M |
| 11/12/2025 | $0.08 | $0.08 (0%) | $0.12 | $0.05 | 231.54 K | $17.12 M |
| 11/11/2025 | $0.08 | $0.07 (-6.67%) | $0.08 | $0.07 | 74.48 K | $17.37 M |
| 11/10/2025 | $0.08 | $0.07 (-2.93%) | $0.10 | $0.04 | 476.15 K | $20.28 M |
| 11/07/2025 | $0.08 | $0.05 (-34%) | $0.05 | $0.04 | 64.00 K | $15.80 M |
| 11/06/2025 | $0.08 | $0.06 (-15.2%) | $0.06 | $0.06 | 2.10 K | $16.20 M |
| 11/05/2025 | $0.08 | $0.06 (-18%) | $0.07 | $0.04 | 76.59 K | $16.73 M |
| 11/04/2025 | $0.08 | $0.06 (-23.87%) | $0.08 | $0.04 | 307.84 K | $17.88 M |
| 11/03/2025 | $0.08 | $0.07 (-8.67%) | $0.07 | $0.06 | 4.42 K | $19.60 M |
| 10/31/2025 | $0.08 | $0.07 (-11.87%) | $0.11 | $0.05 | 148.78 K | $18.81 M |
| 10/30/2025 | $0.08 | $0.08 (6%) | $0.11 | $0.08 | 83.67 K | $18.76 M |
| 10/29/2025 | $0.08 | $0.09 (26.53%) | $0.11 | $0.08 | 59.54 K | $19.43 M |
| 10/28/2025 | $0.08 | $0.10 (18.9%) | $0.12 | $0.08 | 141.34 K | $20.99 M |
| 10/27/2025 | $0.05 | $0.07 (35.88%) | $0.08 | $0.05 | 330.04 K | $21.61 M |
| 10/24/2025 | $0.06 | $0.05 (-16.67%) | $0.06 | $0.03 | 170.53 K | $18.76 M |
| 10/23/2025 | $0.06 | $0.06 (0.17%) | $0.06 | $0.05 | 81.69 K | $18.73 M |
| 10/22/2025 | $0.06 | $0.07 (14.26%) | $0.07 | $0.06 | 13.96 K | $18.64 M |
| 10/21/2025 | $0.07 | $0.07 (-11.63%) | $0.08 | $0.07 | 25.41 K | $19.79 M |
| 10/20/2025 | $0.07 | $0.08 (15.59%) | $0.08 | $0.06 | 39.72 K | $21.72 M |
| 10/17/2025 | $0.07 | $0.07 (-1.79%) | $0.07 | $0.07 | 16.81 K | $18.43 M |
| 10/16/2025 | $0.07 | $0.07 (-0.57%) | $0.07 | $0.06 | 128.10 K | $17.47 M |
| 10/15/2025 | $0.08 | $0.07 (-6.91%) | $0.08 | $0.06 | 73.86 K | $17.67 M |
| 10/14/2025 | $0.07 | $0.08 (6.97%) | $0.09 | $0.07 | 56.53 K | $20.96 M |
| 10/13/2025 | $0.10 | $0.08 (-17.97%) | $0.11 | $0.07 | 285.99 K | $22.51 M |
| 10/10/2025 | $0.07 | $0.10 (34.72%) | $0.10 | $0.06 | 163.61 K | $22.88 M |
| 10/09/2025 | $0.06 | $0.08 (25.41%) | $0.08 | $0.06 | 95.12 K | $21.18 M |
| 10/08/2025 | $0.06 | $0.07 (8.15%) | $0.08 | $0.06 | 133.15 K | $23.47 M |
| 10/07/2025 | $0.05 | $0.08 (54.12%) | $0.09 | $0.05 | 1.25 M | $27.74 M |
| 10/06/2025 | $0.08 | $0.05 (-37.5%) | $0.11 | $0.04 | 1.43 M | $20.23 M |
| 10/03/2025 | $0.07 | $0.12 (65%) | $0.15 | $0.05 | 1.84 M | $24.14 M |
| 10/02/2025 | $0.02 | $0.03 (86.34%) | $0.03 | $0.02 | 174.95 K | $14.25 M |
| 10/01/2025 | $0.02 | $0.02 (-36.13%) | $0.03 | $0.02 | 19.93 K | $13.21 M |
| 09/30/2025 | $0.02 | $0.02 (-35.71%) | $0.02 | $0.02 | 31.16 K | $11.80 M |
| 09/29/2025 | $0.02 | $0.02 (-33.61%) | $0.02 | $0.02 | 30.40 K | $11.92 M |
| 09/26/2025 | $0.02 | $0.02 (-26.05%) | $0.02 | $0.02 | 14.81 K | $11.99 M |
| 09/25/2025 | $0.02 | $0.02 (-26.47%) | $0.02 | $0.02 | 12.04 K | $11.76 M |
| 09/24/2025 | $0.02 | $0.02 (-25.63%) | $0.03 | $0.02 | 110.10 K | $11.68 M |
| 09/23/2025 | $0.02 | $0.02 (-21.01%) | $0.03 | $0.02 | 4.83 K | $12.05 M |
| 09/22/2025 | $0.02 | $0.02 (-26.05%) | $0.03 | $0.02 | 44.00 K | $12.33 M |
| 09/17/2025 | $0.02 | $0.02 (23.3%) | $0.02 | $0.02 | 28 | $12.72 M |
| 09/16/2025 | $0.02 | $0.02 (-0.98%) | $0.02 | $0.02 | 5.22 K | $12.52 M |
| 09/15/2025 | $0.02 | $0.02 (29.3%) | $0.03 | $0.02 | 37.15 K | $12.40 M |
| 09/11/2025 | $0.02 | $0.02 (-12.14%) | $0.02 | $0.02 | 26.45 K | $11.96 M |
| 09/10/2025 | $0.02 | $0.02 (-3.7%) | $0.02 | $0.02 | 90 | $11.95 M |
| 09/09/2025 | $0.02 | $0.02 (-0.56%) | $0.02 | $0.02 | 13.31 K | $12.40 M |
| 09/08/2025 | $0.02 | $0.02 (10.61%) | $0.02 | $0.02 | 5.19 K | $12.24 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.
