5 DAY PERFORMANCE
+21.00%
1 MONTH PERFORMANCE
+31.27%
3 MONTH PERFORMANCE
-10.83%
6 MONTH PERFORMANCE
-57.74%
YEAR-TO-DATE PERFORMANCE
-65.09%
1 YEAR PERFORMANCE
-89.00%
Brand Engagement Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2025 | $0.32 | $0.35 (10.48%) | $0.38 | $0.32 | 776.71 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 |
| 05/20/2025 | $0.29 | $0.29 (0%) | $0.30 | $0.28 | 328.80 K | $10.31 M |
| 05/19/2025 | $0.30 | $0.29 (-0.94%) | $0.30 | $0.29 | 107.61 K | $10.46 M |
| 05/16/2025 | $0.30 | $0.29 (-1.97%) | $0.31 | $0.28 | 141.97 K | $10.45 M |
| 05/15/2025 | $0.29 | $0.30 (2.26%) | $0.31 | $0.29 | 174.54 K | $10.61 M |
| 05/14/2025 | $0.31 | $0.30 (-3.26%) | $0.31 | $0.29 | 154.24 K | $10.66 M |
| 05/13/2025 | $0.29 | $0.30 (1.8%) | $0.31 | $0.29 | 84.50 K | $10.66 M |
| 05/12/2025 | $0.31 | $0.29 (-4.87%) | $0.32 | $0.28 | 384.20 K | $10.47 M |
| 05/09/2025 | $0.33 | $0.32 (-2.25%) | $0.33 | $0.30 | 83.42 K | $11.29 M |
| 05/08/2025 | $0.29 | $0.31 (8.18%) | $0.33 | $0.29 | 80.05 K | $11.19 M |
| 05/07/2025 | $0.30 | $0.29 (-3.33%) | $0.31 | $0.28 | 125.02 K | $10.31 M |
| 05/06/2025 | $0.33 | $0.30 (-8.63%) | $0.34 | $0.28 | 296.90 K | $10.68 M |
| 05/05/2025 | $0.34 | $0.34 (0%) | $0.35 | $0.33 | 40.83 K | $12.08 M |
| 05/02/2025 | $0.36 | $0.35 (-3.06%) | $0.38 | $0.33 | 298.25 K | $12.40 M |
| 05/01/2025 | $0.36 | $0.36 (0.03%) | $0.37 | $0.34 | 233.00 K | $12.79 M |
| 04/30/2025 | $0.35 | $0.36 (2.19%) | $0.37 | $0.35 | 153.20 K | $12.76 M |
| 04/29/2025 | $0.35 | $0.36 (2.54%) | $0.37 | $0.35 | 35.62 K | $12.90 M |
| 04/28/2025 | $0.37 | $0.37 (-1.51%) | $0.38 | $0.32 | 646.93 K | $12.97 M |
| 04/25/2025 | $0.35 | $0.36 (3.14%) | $0.37 | $0.35 | 164.00 K | $12.83 M |
| 04/24/2025 | $0.34 | $0.36 (5.88%) | $0.39 | $0.34 | 645.80 K | $12.79 M |
| 04/23/2025 | $0.37 | $0.36 (-1.64%) | $0.37 | $0.34 | 181.19 K | $12.76 M |
| 04/22/2025 | $0.35 | $0.34 (-2.98%) | $0.35 | $0.34 | 63.60 K | $12.02 M |
| 04/21/2025 | $0.35 | $0.35 (0.95%) | $0.36 | $0.33 | 198.70 K | $12.44 M |
| 04/17/2025 | $0.35 | $0.35 (-0.94%) | $0.35 | $0.32 | 95.20 K | $12.32 M |
| 04/16/2025 | $0.33 | $0.34 (4.33%) | $0.35 | $0.30 | 478.76 K | $12.24 M |
| 04/15/2025 | $0.31 | $0.31 (-0.03%) | $0.34 | $0.30 | 139.00 K | $11.17 M |
| 04/14/2025 | $0.34 | $0.32 (-3.54%) | $0.34 | $0.30 | 165.20 K | $11.51 M |
| 04/11/2025 | $0.29 | $0.32 (8.69%) | $0.33 | $0.28 | 371.10 K | $11.20 M |
| 04/10/2025 | $0.30 | $0.29 (-4.08%) | $0.31 | $0.28 | 87.30 K | $10.29 M |
| 04/09/2025 | $0.28 | $0.31 (11.11%) | $0.33 | $0.28 | 178.21 K | $11.06 M |
| 04/08/2025 | $0.31 | $0.28 (-10.19%) | $0.31 | $0.27 | 254.70 K | $9.89 M |
| 04/07/2025 | $0.30 | $0.31 (2.55%) | $0.32 | $0.26 | 426.44 K | $11.00 M |
| 04/04/2025 | $0.30 | $0.31 (2.2%) | $0.34 | $0.30 | 1.42 M | $11.05 M |
| 04/03/2025 | $0.32 | $0.30 (-4.79%) | $0.33 | $0.30 | 168.34 K | $10.66 M |
| 04/02/2025 | $0.33 | $0.33 (1.73%) | $0.35 | $0.32 | 140.20 K | $11.89 M |
| 04/01/2025 | $0.35 | $0.34 (-2.31%) | $0.35 | $0.32 | 260.70 K | $12.05 M |
| 03/31/2025 | $0.37 | $0.34 (-7.03%) | $0.37 | $0.33 | 143.14 K | $11.32 M |
| 03/28/2025 | $0.37 | $0.37 (1.23%) | $0.38 | $0.36 | 175.73 K | $12.18 M |
| 03/27/2025 | $0.39 | $0.38 (-1.79%) | $0.40 | $0.36 | 804.60 K | $13.61 M |
| 03/26/2025 | $0.38 | $0.38 (-0.21%) | $0.40 | $0.38 | 127.23 K | $13.55 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.
