5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.52%
3 MONTH PERFORMANCE
+8.11%
6 MONTH PERFORMANCE
-29.12%
YEAR-TO-DATE PERFORMANCE
-67.99%
1 YEAR PERFORMANCE
-83.15%
Brand Engagement Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $0.30 | $0.31 (3.28%) | $0.31 | $0.30 | 190.97 K | $12.52 M |
| 08/19/2025 | $0.33 | $0.31 (-5.64%) | $0.33 | $0.31 | 93.60 K | $12.43 M |
| 08/18/2025 | $0.32 | $0.31 (-2.47%) | $0.32 | $0.31 | 356.75 K | $12.53 M |
| 08/15/2025 | $0.31 | $0.31 (2.13%) | $0.32 | $0.30 | 182.42 K | $12.52 M |
| 08/14/2025 | $0.31 | $0.30 (-2.68%) | $0.31 | $0.30 | 322.37 K | $12.24 M |
| 08/13/2025 | $0.32 | $0.31 (-2.81%) | $0.32 | $0.30 | 295.30 K | $12.48 M |
| 08/12/2025 | $0.31 | $0.32 (2.9%) | $0.32 | $0.31 | 251.59 K | $12.80 M |
| 08/11/2025 | $0.32 | $0.32 (-1.15%) | $0.32 | $0.30 | 175.05 K | $12.72 M |
| 08/08/2025 | $0.32 | $0.32 (-0.38%) | $0.32 | $0.30 | 347.14 K | $12.80 M |
| 08/07/2025 | $0.34 | $0.32 (-5.91%) | $0.34 | $0.31 | 337.70 K | $12.84 M |
| 08/06/2025 | $0.34 | $0.33 (-1.76%) | $0.34 | $0.32 | 551.93 K | $13.25 M |
| 08/05/2025 | $0.34 | $0.34 (-1.06%) | $0.34 | $0.33 | 79.03 K | $13.50 M |
| 08/04/2025 | $0.34 | $0.34 (0%) | $0.36 | $0.32 | 382.27 K | $13.65 M |
| 08/01/2025 | $0.34 | $0.34 (1.19%) | $0.35 | $0.32 | 502.12 K | $12.05 M |
| 07/31/2025 | $0.34 | $0.34 (-2.59%) | $0.35 | $0.32 | 306.52 K | $11.91 M |
| 07/30/2025 | $0.35 | $0.35 (0.51%) | $0.35 | $0.33 | 295.50 K | $12.50 M |
| 07/29/2025 | $0.37 | $0.34 (-7.19%) | $0.37 | $0.32 | 595.21 K | $12.20 M |
| 07/28/2025 | $0.34 | $0.36 (5.51%) | $0.37 | $0.34 | 717.60 K | $12.93 M |
| 07/25/2025 | $0.32 | $0.34 (6.25%) | $0.34 | $0.31 | 778.02 K | $12.08 M |
| 07/24/2025 | $0.33 | $0.32 (-2.42%) | $0.33 | $0.32 | 554.50 K | $11.44 M |
| 07/23/2025 | $0.33 | $0.33 (0.97%) | $0.34 | $0.32 | 479.30 K | $11.81 M |
| 07/22/2025 | $0.32 | $0.32 (-0.43%) | $0.34 | $0.30 | 726.84 K | $11.44 M |
| 07/21/2025 | $0.31 | $0.33 (6.08%) | $0.35 | $0.31 | 1.35 M | $11.73 M |
| 07/18/2025 | $0.33 | $0.31 (-5.24%) | $0.34 | $0.30 | 1.09 M | $10.98 M |
| 07/17/2025 | $0.33 | $0.33 (-1.81%) | $0.35 | $0.32 | 494.10 K | $11.55 M |
| 07/16/2025 | $0.32 | $0.34 (5.23%) | $0.34 | $0.32 | 495.00 K | $12.01 M |
| 07/15/2025 | $0.34 | $0.33 (-1.76%) | $0.35 | $0.33 | 597.40 K | $11.87 M |
| 07/14/2025 | $0.34 | $0.35 (4.73%) | $0.36 | $0.33 | 296.63 K | $12.51 M |
| 07/11/2025 | $0.36 | $0.35 (-2.69%) | $0.37 | $0.34 | 445.65 K | $12.45 M |
| 07/10/2025 | $0.36 | $0.37 (1.54%) | $0.38 | $0.35 | 478.29 K | $13.15 M |
| 07/09/2025 | $0.37 | $0.36 (-2.73%) | $0.39 | $0.35 | 339.41 K | $12.79 M |
| 07/08/2025 | $0.38 | $0.37 (-3.66%) | $0.39 | $0.37 | 241.43 K | $13.01 M |
| 07/07/2025 | $0.40 | $0.39 (-1.97%) | $0.42 | $0.34 | 1.05 M | $13.82 M |
| 07/03/2025 | $0.42 | $0.40 (-4.05%) | $0.45 | $0.40 | 799.70 K | $14.32 M |
| 07/02/2025 | $0.39 | $0.40 (3.3%) | $0.42 | $0.39 | 385.22 K | $14.36 M |
| 07/01/2025 | $0.43 | $0.40 (-6.28%) | $0.46 | $0.40 | 1.47 M | $14.32 M |
| 06/30/2025 | $0.38 | $0.44 (15.79%) | $0.44 | $0.38 | 2.68 M | $15.64 M |
| 06/27/2025 | $0.35 | $0.38 (6.73%) | $0.39 | $0.35 | 1.56 M | $13.41 M |
| 06/26/2025 | $0.32 | $0.35 (10.48%) | $0.38 | $0.32 | 805.90 K | $12.51 M |
| 06/25/2025 | $0.29 | $0.33 (12.65%) | $0.34 | $0.29 | 532.90 K | $11.65 M |
| 06/24/2025 | $0.32 | $0.31 (-3.13%) | $0.32 | $0.29 | 414.90 K | $11.02 M |
| 06/23/2025 | $0.31 | $0.29 (-6.77%) | $0.31 | $0.26 | 1.11 M | $10.27 M |
| 06/20/2025 | $0.29 | $0.28 (-4.42%) | $0.31 | $0.28 | 503.50 K | $9.99 M |
| 06/18/2025 | $0.32 | $0.29 (-9.22%) | $0.34 | $0.24 | 1.31 M | $10.19 M |
| 06/17/2025 | $0.33 | $0.34 (2.91%) | $0.35 | $0.32 | 634.03 K | $11.94 M |
| 06/16/2025 | $0.38 | $0.34 (-8.78%) | $0.40 | $0.33 | 1.36 M | $12.22 M |
| 06/13/2025 | $0.36 | $0.38 (3.6%) | $0.41 | $0.35 | 1.28 M | $13.40 M |
| 06/12/2025 | $0.38 | $0.36 (-5.22%) | $0.40 | $0.35 | 1.41 M | $12.64 M |
| 06/11/2025 | $0.46 | $0.40 (-12.83%) | $0.47 | $0.37 | 3.04 M | $14.10 M |
| 06/10/2025 | $0.50 | $0.48 (-3.6%) | $0.52 | $0.44 | 6.40 M | $17.13 M |
| 06/09/2025 | $0.58 | $0.53 (-8.44%) | $0.58 | $0.50 | 3.52 M | $18.77 M |
| 06/06/2025 | $0.50 | $0.57 (14%) | $0.76 | $0.48 | 46.76 M | $20.26 M |
| 06/05/2025 | $0.43 | $0.46 (7.44%) | $0.54 | $0.42 | 7.08 M | $16.42 M |
| 06/04/2025 | $0.39 | $0.43 (10.05%) | $0.47 | $0.39 | 4.56 M | $15.41 M |
| 06/03/2025 | $0.41 | $0.42 (0.87%) | $0.48 | $0.40 | 7.82 M | $14.84 M |
| 06/02/2025 | $0.46 | $0.49 (7.64%) | $0.56 | $0.36 | 254.97 M | $17.41 M |
| 05/30/2025 | $0.25 | $0.28 (11.6%) | $0.33 | $0.24 | 57.49 M | $9.92 M |
| 05/29/2025 | $0.25 | $0.25 (-1.2%) | $0.26 | $0.25 | 193.71 K | $8.78 M |
| 05/28/2025 | $0.25 | $0.25 (-0.08%) | $0.26 | $0.24 | 225.32 K | $8.88 M |
| 05/27/2025 | $0.26 | $0.25 (-3.51%) | $0.27 | $0.24 | 321.63 K | $8.88 M |
| 05/23/2025 | $0.27 | $0.26 (-3.36%) | $0.27 | $0.24 | 165.40 K | $9.20 M |
| 05/22/2025 | $0.30 | $0.26 (-13.39%) | $0.30 | $0.23 | 690.20 K | $9.17 M |
| 05/21/2025 | $0.29 | $0.29 (-1.57%) | $0.32 | $0.27 | 343.24 K | $10.25 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.
