5 DAY PERFORMANCE
-19.27%
1 MONTH PERFORMANCE
-55.33%
3 MONTH PERFORMANCE
-73.33%
6 MONTH PERFORMANCE
-96.46%
YEAR-TO-DATE PERFORMANCE
-94.88%
1 YEAR PERFORMANCE
-99.04%
Brenmiller Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.80 | $0.81 (0.65%) | $0.84 | $0.77 | 114.62 K | $65.83 K |
| 06/25/2026 | $0.84 | $0.84 (0.13%) | $0.95 | $0.82 | 822.90 K | $68.77 K |
| 06/24/2026 | $1.08 | $0.83 (-23.27%) | $1.08 | $0.67 | 438.83 K | $67.75 K |
| 06/23/2026 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.06 | 171.41 K | $89.12 K |
| 06/22/2026 | $1.15 | $1.16 (0.87%) | $1.22 | $1.12 | 180.92 K | $94.84 K |
| 06/18/2026 | $1.28 | $1.16 (-9.38%) | $1.28 | $1.16 | 118.20 K | $94.84 K |
| 06/17/2026 | $1.20 | $1.28 (6.67%) | $1.29 | $1.17 | 330.80 K | $104.65 K |
| 06/16/2026 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.16 | 246.92 K | $98.93 K |
| 06/15/2026 | $1.24 | $1.29 (4.03%) | $1.67 | $1.21 | 1.84 M | $105.47 K |
| 06/12/2026 | $1.36 | $1.22 (-10.29%) | $1.36 | $1.20 | 178.27 K | $99.74 K |
| 06/11/2026 | $1.40 | $1.43 (2.14%) | $1.43 | $1.24 | 645.45 K | $116.91 K |
| 06/10/2026 | $1.18 | $1.31 (11.02%) | $1.48 | $1.15 | 1.00 M | $107.10 K |
| 06/09/2026 | $1.57 | $1.18 (-24.84%) | $1.58 | $1.08 | 7.96 M | $96.47 K |
| 06/08/2026 | $1.29 | $1.35 (4.65%) | $1.40 | $1.28 | 205.80 K | $110.37 K |
| 06/05/2026 | $1.40 | $1.29 (-7.86%) | $1.48 | $1.08 | 620.40 K | $105.47 K |
| 06/04/2026 | $1.56 | $1.56 (0%) | $1.64 | $1.46 | 612.20 K | $127.54 K |
| 06/03/2026 | $1.56 | $1.82 (16.67%) | $1.91 | $1.41 | 12.63 M | $148.80 K |
| 06/02/2026 | $1.52 | $1.35 (-11.18%) | $1.52 | $1.23 | 1.20 M | $110.37 K |
| 06/01/2026 | $1.46 | $1.46 (0%) | $1.54 | $1.38 | 3.70 M | $119.37 K |
| 05/29/2026 | $1.95 | $1.66 (-14.87%) | $1.97 | $1.65 | 15.62 M | $135.72 K |
| 05/28/2026 | $1.67 | $1.97 (17.96%) | $2.00 | $1.59 | 398.45 K | $161.06 K |
| 05/27/2026 | $1.59 | $1.59 (0%) | $1.65 | $1.56 | 35.61 K | $130.00 K |
| 05/26/2026 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.58 | 46.43 K | $130.00 K |
| 05/22/2026 | $1.56 | $1.63 (4.49%) | $1.67 | $1.56 | 35.16 K | $133.27 K |
| 05/21/2026 | $1.65 | $1.57 (-4.85%) | $1.68 | $1.54 | 46.12 K | $128.36 K |
| 05/20/2026 | $1.52 | $1.65 (8.55%) | $1.67 | $1.47 | 29.69 K | $134.90 K |
| 05/19/2026 | $1.59 | $1.57 (-1.26%) | $1.65 | $1.54 | 54.71 K | $128.36 K |
| 05/18/2026 | $1.30 | $1.72 (32.31%) | $1.72 | $1.30 | 277.30 K | $140.62 K |
| 05/15/2026 | $1.90 | $1.80 (-5.26%) | $2.03 | $1.80 | 194.23 K | $147.16 K |
| 05/14/2026 | $2.60 | $2.11 (-18.85%) | $2.61 | $1.55 | 10.37 M | $172.51 K |
| 05/13/2026 | $2.32 | $2.29 (-1.29%) | $2.38 | $2.18 | 50.00 K | $187.23 K |
| 05/12/2026 | $2.42 | $2.41 (-0.41%) | $2.49 | $2.33 | 49.25 K | $197.04 K |
| 05/11/2026 | $2.18 | $2.50 (14.68%) | $2.72 | $2.13 | 118.52 K | $204.40 K |
| 05/08/2026 | $2.04 | $2.28 (11.76%) | $2.34 | $2.00 | 96.56 K | $186.41 K |
| 05/07/2026 | $2.45 | $2.08 (-15.1%) | $2.45 | $2.01 | 179.10 K | $170.06 K |
| 05/06/2026 | $2.77 | $2.45 (-11.55%) | $4.39 | $1.92 | 3.52 M | $200.31 K |
| 05/05/2026 | $2.80 | $2.69 (-3.93%) | $2.85 | $2.65 | 41.84 K | $219.93 K |
| 05/04/2026 | $2.53 | $2.80 (10.67%) | $2.80 | $2.53 | 39.43 K | $228.92 K |
| 05/01/2026 | $2.27 | $2.57 (13.22%) | $2.60 | $2.25 | 49.15 K | $210.12 K |
| 04/30/2026 | $2.71 | $2.32 (-14.39%) | $2.71 | $2.32 | 173.60 K | $189.68 K |
| 04/29/2026 | $3.02 | $2.65 (-12.25%) | $3.09 | $2.62 | 144.21 K | $216.66 K |
| 04/28/2026 | $3.00 | $3.06 (2%) | $3.06 | $2.85 | 63.60 K | $250.18 K |
| 04/27/2026 | $3.04 | $3.14 (3.29%) | $3.15 | $2.99 | 40.30 K | $256.72 K |
| 04/24/2026 | $3.39 | $3.00 (-11.5%) | $3.39 | $2.83 | 65.20 K | $245.27 K |
| 04/23/2026 | $3.99 | $3.36 (-15.79%) | $4.00 | $3.18 | 183.74 K | $274.71 K |
| 04/22/2026 | $3.28 | $4.15 (26.52%) | $4.35 | $3.25 | 301.92 K | $339.30 K |
| 04/21/2026 | $3.28 | $3.25 (-0.91%) | $3.35 | $3.18 | 31.15 K | $265.71 K |
| 04/20/2026 | $3.45 | $3.35 (-2.9%) | $3.56 | $3.18 | 41.53 K | $273.89 K |
| 04/17/2026 | $3.51 | $3.48 (-0.85%) | $3.60 | $3.24 | 74.30 K | $284.52 K |
| 04/16/2026 | $3.11 | $3.57 (14.79%) | $3.57 | $2.83 | 167.90 K | $291.88 K |
| 04/15/2026 | $2.96 | $3.30 (11.49%) | $3.57 | $2.80 | 319.00 K | $269.80 K |
| 04/14/2026 | $2.76 | $2.55 (-7.61%) | $2.76 | $2.43 | 49.36 K | $208.48 K |
| 04/13/2026 | $2.82 | $2.93 (3.9%) | $2.95 | $2.80 | 17.26 K | $239.55 K |
| 04/10/2026 | $2.95 | $2.93 (-0.68%) | $3.04 | $2.85 | 11.59 K | $239.55 K |
| 04/09/2026 | $3.10 | $2.93 (-5.48%) | $3.10 | $2.85 | 10.65 K | $239.55 K |
| 04/08/2026 | $3.10 | $3.04 (-1.94%) | $3.10 | $2.90 | 13.44 K | $248.54 K |
| 04/07/2026 | $3.11 | $3.06 (-1.61%) | $3.12 | $2.91 | 10.02 K | $250.18 K |
| 04/06/2026 | $3.16 | $3.20 (1.27%) | $3.22 | $3.11 | 5.31 K | $261.63 K |
| 04/02/2026 | $3.17 | $3.19 (0.63%) | $3.19 | $3.00 | 18.07 K | $260.81 K |
| 04/01/2026 | $2.95 | $3.17 (7.46%) | $3.17 | $2.90 | 16.08 K | $259.17 K |
| 03/31/2026 | $3.01 | $3.01 (0%) | $3.05 | $2.75 | 207.43 K | $246.09 K |
| 03/30/2026 | $3.07 | $2.96 (-3.58%) | $3.19 | $2.93 | 19.43 K | $242.00 K |
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.
