5 DAY PERFORMANCE
-61.40%
1 MONTH PERFORMANCE
-69.97%
3 MONTH PERFORMANCE
-88.42%
6 MONTH PERFORMANCE
-98.04%
YEAR-TO-DATE PERFORMANCE
-94.88%
1 YEAR PERFORMANCE
-99.16%
Brenmiller Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $2.32 | $2.29 (-1.29%) | $2.38 | $2.18 | 48.71 K | $185.60 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 | $1.20 M |
| 04/09/2026 | $3.10 | $2.93 (-5.48%) | $3.10 | $2.85 | 10.65 K | $1.20 M |
| 04/08/2026 | $3.10 | $3.04 (-1.94%) | $3.10 | $2.90 | 13.44 K | $1.24 M |
| 04/07/2026 | $3.11 | $3.06 (-1.61%) | $3.12 | $2.91 | 10.02 K | $1.25 M |
| 04/06/2026 | $3.16 | $3.20 (1.27%) | $3.22 | $3.11 | 5.31 K | $1.31 M |
| 04/02/2026 | $3.17 | $3.19 (0.63%) | $3.19 | $3.00 | 18.07 K | $1.30 M |
| 04/01/2026 | $2.95 | $3.17 (7.46%) | $3.17 | $2.90 | 16.08 K | $1.30 M |
| 03/31/2026 | $3.01 | $3.01 (0%) | $3.05 | $2.75 | 207.43 K | $1.23 M |
| 03/30/2026 | $3.07 | $2.96 (-3.58%) | $3.19 | $2.93 | 19.43 K | $1.21 M |
| 03/27/2026 | $3.35 | $3.30 (-1.49%) | $3.45 | $2.95 | 15.76 K | $1.35 M |
| 03/26/2026 | $3.57 | $3.29 (-7.84%) | $3.59 | $3.15 | 26.83 K | $1.34 M |
| 03/25/2026 | $3.39 | $3.65 (7.67%) | $3.69 | $3.27 | 32.55 K | $1.49 M |
| 03/24/2026 | $3.38 | $3.45 (2.07%) | $3.45 | $3.16 | 11.70 K | $1.41 M |
| 03/23/2026 | $2.99 | $3.38 (13.04%) | $3.40 | $2.96 | 46.52 K | $1.38 M |
| 03/20/2026 | $3.35 | $3.01 (-10.15%) | $3.55 | $2.80 | 125.92 K | $1.23 M |
| 03/19/2026 | $2.94 | $3.15 (7.14%) | $3.23 | $2.83 | 30.34 K | $1.29 M |
| 03/18/2026 | $2.83 | $2.99 (5.65%) | $3.16 | $2.73 | 37.44 K | $1.22 M |
| 03/17/2026 | $3.20 | $3.00 (-6.25%) | $3.23 | $2.81 | 63.74 K | $1.23 M |
| 03/16/2026 | $3.50 | $3.49 (-0.29%) | $3.98 | $3.25 | 84.70 K | $1.43 M |
| 03/13/2026 | $4.45 | $3.62 (-18.65%) | $4.64 | $3.50 | 160.76 K | $1.48 M |
| 03/12/2026 | $4.65 | $4.91 (5.59%) | $5.05 | $3.83 | 3.48 M | $2.01 M |
| 03/11/2026 | $4.24 | $4.14 (-2.36%) | $4.40 | $4.03 | 35.67 K | $1.69 M |
| 03/10/2026 | $4.73 | $4.15 (-12.26%) | $4.74 | $4.05 | 72.50 K | $1.70 M |
| 03/09/2026 | $4.03 | $4.39 (8.93%) | $4.67 | $4.03 | 80.85 K | $1.79 M |
| 03/06/2026 | $5.00 | $4.32 (-13.6%) | $5.45 | $4.31 | 146.28 K | $1.77 M |
| 03/05/2026 | $6.10 | $6.05 (-0.82%) | $6.25 | $6.00 | 847.28 K | $2.47 M |
| 03/04/2026 | $6.00 | $6.25 (4.17%) | $6.75 | $5.60 | 72.00 K | $2.55 M |
| 03/03/2026 | $5.95 | $6.00 (0.84%) | $6.00 | $5.60 | 6.90 K | $2.45 M |
| 03/02/2026 | $6.40 | $6.00 (-6.25%) | $6.50 | $5.80 | 22.12 K | $2.45 M |
| 02/27/2026 | $6.10 | $6.25 (2.46%) | $6.30 | $5.90 | 10.03 K | $2.55 M |
| 02/26/2026 | $6.30 | $6.10 (-3.17%) | $6.35 | $5.95 | 8.43 K | $2.49 M |
| 02/25/2026 | $6.50 | $6.20 (-4.62%) | $6.60 | $6.05 | 11.97 K | $2.53 M |
| 02/24/2026 | $6.50 | $6.45 (-0.77%) | $6.70 | $6.15 | 11.67 K | $2.64 M |
| 02/23/2026 | $6.95 | $6.65 (-4.32%) | $7.10 | $6.40 | 16.04 K | $2.72 M |
| 02/20/2026 | $6.95 | $6.75 (-2.88%) | $7.20 | $6.60 | 10.40 K | $2.76 M |
| 02/19/2026 | $6.65 | $7.15 (7.52%) | $7.40 | $6.45 | 22.80 K | $2.92 M |
| 02/18/2026 | $7.05 | $6.50 (-7.8%) | $7.15 | $6.25 | 25.84 K | $2.66 M |
| 02/17/2026 | $7.50 | $7.10 (-5.33%) | $7.50 | $6.70 | 21.97 K | $2.90 M |
| 02/13/2026 | $7.45 | $7.60 (2.01%) | $8.15 | $7.40 | 26.76 K | $3.11 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.
