5 DAY PERFORMANCE
-70.37%
1 MONTH PERFORMANCE
-78.11%
3 MONTH PERFORMANCE
-91.00%
6 MONTH PERFORMANCE
-97.73%
YEAR-TO-DATE PERFORMANCE
-99.15%
1 YEAR PERFORMANCE
-99.81%
Brenmiller Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2026 | $2.88 | $3.20 (11.11%) | $3.26 | $2.80 | 2.49 M | $139.33 K |
| 08/19/2026 | $2.75 | $2.97 (8%) | $3.90 | $2.64 | 1.88 M | $129.32 K |
| 08/18/2026 | $3.01 | $2.65 (-11.96%) | $3.02 | $2.41 | 425.75 K | $115.39 K |
| 08/17/2026 | $3.61 | $3.05 (-15.51%) | $3.72 | $2.65 | 3.41 M | $132.80 K |
| 08/14/2026 | $2.39 | $3.55 (48.54%) | $3.76 | $2.31 | 628.18 K | $154.57 K |
| 08/13/2026 | $3.10 | $3.46 (11.61%) | $3.67 | $2.86 | 1.13 M | $150.66 K |
| 08/12/2026 | $2.76 | $2.80 (1.45%) | $2.82 | $2.56 | 135.83 K | $121.92 K |
| 08/11/2026 | $2.40 | $2.66 (10.83%) | $2.74 | $2.40 | 90.72 K | $115.82 K |
| 08/10/2026 | $2.26 | $2.37 (4.87%) | $2.41 | $2.22 | 50.69 K | $103.19 K |
| 08/07/2026 | $2.30 | $2.27 (-1.3%) | $2.43 | $2.18 | 27.23 K | $98.84 K |
| 08/06/2026 | $2.51 | $2.33 (-7.17%) | $2.51 | $2.06 | 54.87 K | $101.45 K |
| 08/05/2026 | $2.55 | $2.49 (-2.35%) | $2.63 | $2.40 | 39.03 K | $108.42 K |
| 08/04/2026 | $2.75 | $2.57 (-6.55%) | $2.75 | $2.53 | 56.90 K | $111.90 K |
| 08/03/2026 | $2.76 | $2.81 (1.81%) | $2.81 | $2.75 | 34.20 K | $122.35 K |
| 07/31/2026 | $3.10 | $2.75 (-11.29%) | $3.10 | $2.75 | 53.71 K | $119.74 K |
| 07/30/2026 | $3.17 | $3.07 (-3.15%) | $3.42 | $2.95 | 81.62 K | $133.67 K |
| 07/29/2026 | $3.37 | $3.41 (1.19%) | $3.90 | $2.94 | 133.44 K | $148.48 K |
| 07/28/2026 | $2.94 | $3.34 (13.61%) | $3.64 | $2.94 | 139.34 K | $145.43 K |
| 07/27/2026 | $3.15 | $3.35 (6.35%) | $3.60 | $2.66 | 305.13 K | $145.87 K |
| 07/24/2026 | $6.12 | $4.02 (-34.31%) | $6.42 | $3.84 | 8.13 M | $175.04 K |
| 07/23/2026 | $5.24 | $4.69 (-10.5%) | $5.43 | $4.57 | 71.77 K | $204.21 K |
| 07/22/2026 | $5.37 | $5.54 (3.17%) | $5.65 | $5.24 | 101.92 K | $241.22 K |
| 07/21/2026 | $5.22 | $5.36 (2.68%) | $5.70 | $5.04 | 459.47 K | $233.39 K |
| 07/20/2026 | $5.01 | $5.04 (0.6%) | $5.32 | $4.77 | 225.85 K | $219.45 K |
| 07/17/2026 | $4.14 | $5.01 (21.01%) | $5.89 | $4.04 | 2.48 M | $218.15 K |
| 07/16/2026 | $4.35 | $4.14 (-4.83%) | $4.35 | $3.93 | 32.66 K | $180.26 K |
| 07/15/2026 | $4.41 | $4.48 (1.59%) | $4.51 | $4.26 | 15.13 K | $195.07 K |
| 07/14/2026 | $4.02 | $4.50 (11.94%) | $4.66 | $3.90 | 65.34 K | $195.94 K |
| 07/13/2026 | $3.96 | $4.34 (9.6%) | $4.34 | $3.83 | 162.32 K | $188.97 K |
| 07/10/2026 | $4.98 | $5.04 (1.2%) | $5.14 | $4.81 | 41.95 K | $219.45 K |
| 07/09/2026 | $5.17 | $5.36 (3.68%) | $5.46 | $4.99 | 64.37 K | $233.39 K |
| 07/08/2026 | $5.94 | $5.40 (-9.09%) | $5.94 | $4.80 | 1.75 M | $235.13 K |
| 07/07/2026 | $6.12 | $5.82 (-4.9%) | $6.18 | $5.39 | 118.47 K | $253.41 K |
| 07/06/2026 | $5.70 | $5.78 (1.4%) | $5.85 | $5.26 | 54.52 K | $251.67 K |
| 07/02/2026 | $5.11 | $6.18 (20.94%) | $7.14 | $4.97 | 894.71 K | $269.09 K |
| 07/01/2026 | $4.89 | $4.86 (-0.61%) | $4.92 | $4.62 | 12.37 K | $211.61 K |
| 06/30/2026 | $4.87 | $4.89 (0.41%) | $4.89 | $4.68 | 9.20 K | $212.92 K |
| 06/29/2026 | $4.80 | $4.84 (0.83%) | $5.00 | $4.68 | 15.03 K | $210.74 K |
| 06/26/2026 | $4.80 | $4.83 (0.63%) | $5.04 | $4.62 | 19.10 K | $210.31 K |
| 06/25/2026 | $5.04 | $5.05 (0.2%) | $5.70 | $4.89 | 137.15 K | $219.89 K |
| 06/24/2026 | $6.48 | $4.97 (-23.3%) | $6.48 | $4.02 | 73.14 K | $216.40 K |
| 06/23/2026 | $6.90 | $6.54 (-5.22%) | $6.90 | $6.36 | 28.57 K | $284.76 K |
| 06/22/2026 | $6.90 | $6.96 (0.87%) | $7.32 | $6.72 | 30.15 K | $303.05 K |
| 06/18/2026 | $7.68 | $6.96 (-9.38%) | $7.68 | $6.96 | 19.70 K | $303.05 K |
| 06/17/2026 | $7.20 | $7.68 (6.67%) | $7.74 | $7.02 | 55.13 K | $334.40 K |
| 06/16/2026 | $7.68 | $7.26 (-5.47%) | $7.74 | $6.96 | 41.15 K | $316.11 K |
| 06/15/2026 | $7.44 | $7.74 (4.03%) | $10.02 | $7.26 | 306.23 K | $337.02 K |
| 06/12/2026 | $8.16 | $7.32 (-10.29%) | $8.16 | $7.20 | 29.71 K | $318.73 K |
| 06/11/2026 | $8.40 | $8.58 (2.14%) | $8.58 | $7.44 | 107.58 K | $373.59 K |
| 06/10/2026 | $7.08 | $7.86 (11.02%) | $8.88 | $6.90 | 166.82 K | $342.24 K |
| 06/09/2026 | $9.42 | $7.08 (-24.84%) | $9.48 | $6.48 | 1.33 M | $308.28 K |
| 06/08/2026 | $7.74 | $8.10 (4.65%) | $8.40 | $7.68 | 34.30 K | $352.69 K |
| 06/05/2026 | $8.40 | $7.74 (-7.86%) | $8.88 | $6.48 | 103.40 K | $337.02 K |
| 06/04/2026 | $9.36 | $9.36 (0%) | $9.84 | $8.76 | 102.03 K | $407.55 K |
| 06/03/2026 | $9.36 | $10.92 (16.67%) | $11.46 | $8.46 | 2.11 M | $475.48 K |
| 06/02/2026 | $9.12 | $8.10 (-11.18%) | $9.12 | $7.38 | 200.63 K | $352.69 K |
| 06/01/2026 | $8.76 | $8.76 (0%) | $9.24 | $8.28 | 616.54 K | $381.43 K |
| 05/29/2026 | $11.70 | $9.96 (-14.87%) | $11.82 | $9.90 | 2.60 M | $433.68 K |
| 05/28/2026 | $10.02 | $11.82 (17.96%) | $12.00 | $9.54 | 66.41 K | $514.67 K |
| 05/27/2026 | $9.54 | $9.54 (0%) | $9.90 | $9.36 | 5.94 K | $415.39 K |
| 05/26/2026 | $10.08 | $9.54 (-5.36%) | $10.08 | $9.48 | 7.74 K | $415.39 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.
