5 DAY PERFORMANCE
-16.23%
1 MONTH PERFORMANCE
-37.23%
3 MONTH PERFORMANCE
-13.42%
6 MONTH PERFORMANCE
-31.56%
YEAR-TO-DATE PERFORMANCE
-73.51%
1 YEAR PERFORMANCE
-67.47%
Brand Engagement Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $2.74 | $2.58 (-5.84%) | $2.98 | $2.50 | 242.56 K | $108.79 M |
| 12/11/2025 | $2.90 | $2.84 (-2.07%) | $3.05 | $2.77 | 81.68 K | $119.75 M |
| 12/10/2025 | $3.00 | $2.95 (-1.67%) | $3.20 | $2.95 | 68.77 K | $124.39 M |
| 12/09/2025 | $2.80 | $3.08 (10%) | $3.16 | $2.73 | 127.88 K | $129.87 M |
| 12/08/2025 | $2.68 | $2.85 (6.34%) | $2.88 | $2.56 | 199.16 K | $120.17 M |
| 12/05/2025 | $2.84 | $2.65 (-6.69%) | $2.88 | $2.65 | 153.77 K | $111.74 M |
| 12/04/2025 | $3.19 | $2.82 (-11.6%) | $3.22 | $2.60 | 288.21 K | $118.91 M |
| 12/03/2025 | $3.20 | $3.31 (3.44%) | $3.35 | $3.20 | 106.56 K | $139.57 M |
| 12/02/2025 | $3.40 | $3.20 (-5.88%) | $4.45 | $3.20 | 434.43 K | $134.93 M |
| 12/01/2025 | $3.78 | $3.59 (-5.03%) | $3.85 | $3.50 | 99.32 K | $151.38 M |
| 11/28/2025 | $3.75 | $3.94 (5.07%) | $4.10 | $3.70 | 50.74 K | $166.13 M |
| 11/26/2025 | $3.65 | $3.78 (3.56%) | $4.00 | $3.60 | 88.15 K | $159.39 M |
| 11/25/2025 | $3.79 | $3.73 (-1.58%) | $3.87 | $3.70 | 49.76 K | $157.28 M |
| 11/24/2025 | $3.74 | $3.90 (4.28%) | $3.90 | $3.61 | 89.44 K | $164.45 M |
| 11/21/2025 | $3.50 | $3.72 (6.29%) | $3.72 | $3.35 | 162.61 K | $156.86 M |
| 11/20/2025 | $3.70 | $3.58 (-3.24%) | $3.74 | $3.45 | 164.44 K | $150.95 M |
| 11/19/2025 | $3.80 | $3.80 (0%) | $3.80 | $3.60 | 119.66 K | $160.23 M |
| 11/18/2025 | $3.66 | $4.00 (9.29%) | $4.00 | $3.60 | 115.37 K | $168.66 M |
| 11/17/2025 | $4.35 | $3.90 (-10.34%) | $4.37 | $3.61 | 267.89 K | $164.45 M |
| 11/14/2025 | $3.79 | $4.11 (8.44%) | $4.32 | $3.58 | 430.91 K | $173.30 M |
| 11/13/2025 | $3.80 | $3.73 (-1.84%) | $3.89 | $3.64 | 293.44 K | $157.28 M |
| 11/12/2025 | $4.09 | $4.06 (-0.73%) | $4.34 | $4.02 | 361.75 K | $171.19 M |
| 11/11/2025 | $3.98 | $4.12 (3.52%) | $4.40 | $3.58 | 1.08 M | $173.72 M |
| 11/10/2025 | $5.87 | $4.81 (-18.06%) | $8.47 | $4.62 | 47.85 M | $202.82 M |
| 11/07/2025 | $3.80 | $3.75 (-1.32%) | $3.85 | $3.45 | 60.52 K | $158.12 M |
| 11/06/2025 | $3.80 | $3.84 (1.05%) | $3.97 | $3.80 | 71.36 K | $161.92 M |
| 11/05/2025 | $4.23 | $3.97 (-6.15%) | $4.24 | $3.80 | 69.41 K | $167.40 M |
| 11/04/2025 | $4.31 | $4.24 (-1.62%) | $4.51 | $4.15 | 61.39 K | $178.78 M |
| 11/03/2025 | $4.46 | $4.65 (4.26%) | $4.80 | $4.46 | 87.20 K | $196.07 M |
| 10/31/2025 | $4.45 | $4.46 (0.22%) | $4.59 | $4.30 | 52.69 K | $188.06 M |
| 10/30/2025 | $4.58 | $4.45 (-2.84%) | $4.60 | $4.31 | 88.90 K | $187.64 M |
| 10/29/2025 | $4.90 | $4.61 (-5.92%) | $5.11 | $4.51 | 100.13 K | $194.39 M |
| 10/28/2025 | $5.04 | $4.98 (-1.19%) | $5.19 | $4.85 | 103.41 K | $209.99 M |
| 10/27/2025 | $4.60 | $5.13 (11.52%) | $5.68 | $4.50 | 375.28 K | $216.31 M |
| 10/24/2025 | $4.31 | $4.45 (3.25%) | $4.68 | $4.22 | 63.01 K | $187.64 M |
| 10/23/2025 | $4.21 | $4.44 (5.46%) | $4.53 | $4.21 | 70.01 K | $187.22 M |
| 10/22/2025 | $4.50 | $4.42 (-1.78%) | $4.75 | $4.25 | 78.84 K | $186.37 M |
| 10/21/2025 | $5.02 | $4.69 (-6.57%) | $5.17 | $4.61 | 127.88 K | $197.76 M |
| 10/20/2025 | $4.40 | $5.15 (17.05%) | $5.33 | $4.38 | 302.71 K | $217.16 M |
| 10/17/2025 | $4.07 | $4.37 (7.37%) | $4.39 | $4.00 | 79.48 K | $184.27 M |
| 10/16/2025 | $4.15 | $4.14 (-0.24%) | $4.60 | $4.06 | 255.20 K | $174.57 M |
| 10/15/2025 | $4.99 | $4.19 (-16.03%) | $5.49 | $4.02 | 322.10 K | $176.68 M |
| 10/14/2025 | $4.74 | $4.97 (4.85%) | $5.50 | $4.45 | 244.78 K | $209.57 M |
| 10/13/2025 | $5.70 | $5.34 (-6.32%) | $6.50 | $5.10 | 381.98 K | $225.17 M |
| 10/10/2025 | $5.53 | $5.70 (3.07%) | $6.88 | $5.43 | 973.89 K | $240.35 M |
| 10/09/2025 | $5.75 | $5.28 (-8.17%) | $6.17 | $5.03 | 456.87 K | $222.64 M |
| 10/08/2025 | $6.95 | $5.85 (-15.83%) | $7.00 | $5.61 | 656.14 K | $246.67 M |
| 10/07/2025 | $5.09 | $6.91 (35.76%) | $9.45 | $4.91 | 13.56 M | $291.37 M |
| 10/06/2025 | $5.40 | $5.04 (-6.67%) | $5.45 | $4.19 | 1.00 M | $212.52 M |
| 10/03/2025 | $4.97 | $6.02 (21.13%) | $6.90 | $4.71 | 20.81 M | $253.84 M |
| 10/02/2025 | $3.32 | $3.55 (6.93%) | $3.58 | $3.03 | 1.06 M | $149.69 M |
| 10/01/2025 | $2.85 | $3.29 (15.44%) | $3.44 | $2.81 | 2.19 M | $138.73 M |
| 09/30/2025 | $3.00 | $2.94 (-2%) | $3.00 | $2.86 | 25.92 K | $123.97 M |
| 09/29/2025 | $2.99 | $2.97 (-0.67%) | $3.05 | $2.87 | 67.22 K | $125.23 M |
| 09/26/2025 | $2.98 | $2.99 (0.34%) | $3.10 | $2.91 | 75.88 K | $126.08 M |
| 09/25/2025 | $2.90 | $2.93 (1.03%) | $2.99 | $2.90 | 30.69 K | $123.55 M |
| 09/24/2025 | $3.10 | $2.91 (-6.13%) | $3.10 | $2.90 | 69.78 K | $122.70 M |
| 09/23/2025 | $3.00 | $3.00 (0%) | $3.15 | $2.94 | 40.10 K | $126.50 M |
| 09/22/2025 | $3.00 | $3.07 (2.33%) | $3.16 | $3.00 | 45.76 K | $129.45 M |
| 09/19/2025 | $3.09 | $3.03 (-1.94%) | $3.13 | $2.90 | 73.57 K | $127.76 M |
| 09/18/2025 | $3.24 | $3.13 (-3.4%) | $3.32 | $3.01 | 85.00 K | $131.98 M |
| 09/17/2025 | $3.10 | $3.17 (2.26%) | $3.25 | $3.02 | 77.07 K | $133.67 M |
| 09/16/2025 | $3.04 | $3.12 (2.63%) | $3.14 | $2.90 | 23.82 K | $131.56 M |
| 09/15/2025 | $3.05 | $3.09 (1.31%) | $3.10 | $2.92 | 21.49 K | $130.29 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.
