5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
+5.90%
3 MONTH PERFORMANCE
-5.20%
6 MONTH PERFORMANCE
-56.76%
YEAR-TO-DATE PERFORMANCE
-63.14%
1 YEAR PERFORMANCE
-82.99%
Brand Engagement Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.35 | $0.36 (2.19%) | $0.37 | $0.35 | 102,667 | $12.76 M |
| 04/29/2025 | $0.35 | $0.36 (2.54%) | $0.37 | $0.35 | 35,615 | $12.90 M |
| 04/28/2025 | $0.37 | $0.37 (-1.51%) | $0.38 | $0.32 | 646,931 | $12.97 M |
| 04/25/2025 | $0.35 | $0.36 (3.14%) | $0.37 | $0.35 | 164,000 | $12.83 M |
| 04/24/2025 | $0.34 | $0.36 (5.88%) | $0.39 | $0.34 | 645,796 | $12.79 M |
| 04/23/2025 | $0.37 | $0.36 (-1.64%) | $0.37 | $0.34 | 181,187 | $12.76 M |
| 04/22/2025 | $0.35 | $0.34 (-2.98%) | $0.35 | $0.34 | 63,600 | $12.02 M |
| 04/21/2025 | $0.35 | $0.35 (0.95%) | $0.36 | $0.33 | 198,700 | $12.44 M |
| 04/17/2025 | $0.35 | $0.35 (-0.94%) | $0.35 | $0.32 | 95,200 | $12.32 M |
| 04/16/2025 | $0.33 | $0.34 (4.33%) | $0.35 | $0.30 | 478,756 | $12.24 M |
| 04/15/2025 | $0.31 | $0.31 (-0.03%) | $0.34 | $0.30 | 139,000 | $11.17 M |
| 04/14/2025 | $0.34 | $0.32 (-3.54%) | $0.34 | $0.30 | 165,200 | $11.51 M |
| 04/11/2025 | $0.29 | $0.32 (8.69%) | $0.33 | $0.28 | 371,100 | $11.20 M |
| 04/10/2025 | $0.30 | $0.29 (-4.08%) | $0.31 | $0.28 | 87,300 | $10.29 M |
| 04/09/2025 | $0.28 | $0.31 (11.11%) | $0.33 | $0.28 | 178,214 | $11.06 M |
| 04/08/2025 | $0.31 | $0.28 (-10.19%) | $0.31 | $0.27 | 254,700 | $9.89 M |
| 04/07/2025 | $0.30 | $0.31 (2.55%) | $0.32 | $0.26 | 426,435 | $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 | 168,340 | $10.66 M |
| 04/02/2025 | $0.33 | $0.33 (1.73%) | $0.35 | $0.32 | 140,200 | $11.89 M |
| 04/01/2025 | $0.35 | $0.34 (-2.31%) | $0.35 | $0.32 | 260,700 | $12.05 M |
| 03/31/2025 | $0.37 | $0.34 (-7.03%) | $0.37 | $0.33 | 143,137 | $11.32 M |
| 03/28/2025 | $0.37 | $0.37 (1.23%) | $0.38 | $0.36 | 175,733 | $12.18 M |
| 03/27/2025 | $0.39 | $0.38 (-1.79%) | $0.40 | $0.36 | 804,600 | $13.61 M |
| 03/26/2025 | $0.38 | $0.38 (-0.21%) | $0.40 | $0.38 | 127,234 | $13.55 M |
| 03/25/2025 | $0.38 | $0.38 (0.5%) | $0.40 | $0.38 | 122,140 | $13.58 M |
| 03/24/2025 | $0.40 | $0.38 (-4.95%) | $0.42 | $0.38 | 464,400 | $13.51 M |
| 03/21/2025 | $0.38 | $0.39 (2.74%) | $0.39 | $0.38 | 248,600 | $13.87 M |
| 03/20/2025 | $0.39 | $0.38 (-2.56%) | $0.42 | $0.38 | 157,245 | $13.50 M |
| 03/19/2025 | $0.38 | $0.38 (0.74%) | $0.39 | $0.38 | 148,400 | $13.47 M |
| 03/18/2025 | $0.39 | $0.38 (-2.29%) | $0.39 | $0.37 | 581,032 | $13.47 M |
| 03/17/2025 | $0.39 | $0.39 (1.3%) | $0.40 | $0.36 | 334,337 | $13.86 M |
| 03/14/2025 | $0.40 | $0.37 (-6.23%) | $0.41 | $0.37 | 717,700 | $13.16 M |
| 03/13/2025 | $0.38 | $0.40 (4.63%) | $0.40 | $0.38 | 315,742 | $14.14 M |
| 03/12/2025 | $0.37 | $0.40 (7.69%) | $0.42 | $0.36 | 666,516 | $14.18 M |
| 03/11/2025 | $0.35 | $0.39 (12%) | $0.39 | $0.34 | 680,144 | $13.86 M |
| 03/10/2025 | $0.33 | $0.36 (7.78%) | $0.36 | $0.32 | 340,567 | $12.76 M |
| 03/07/2025 | $0.36 | $0.36 (1.13%) | $0.40 | $0.34 | 482,300 | $12.76 M |
| 03/06/2025 | $0.36 | $0.36 (1.23%) | $0.40 | $0.35 | 299,300 | $12.90 M |
| 03/05/2025 | $0.35 | $0.37 (4.44%) | $0.37 | $0.34 | 197,531 | $13.14 M |
| 03/04/2025 | $0.34 | $0.36 (7.32%) | $0.37 | $0.30 | 414,386 | $12.97 M |
| 03/03/2025 | $0.38 | $0.35 (-8.3%) | $0.40 | $0.34 | 351,700 | $12.30 M |
| 02/28/2025 | $0.38 | $0.39 (2.37%) | $0.39 | $0.36 | 354,446 | $13.82 M |
| 02/27/2025 | $0.41 | $0.40 (-2.39%) | $0.43 | $0.38 | 288,300 | $14.22 M |
| 02/26/2025 | $0.44 | $0.43 (-1.95%) | $0.46 | $0.42 | 256,221 | $15.33 M |
| 02/25/2025 | $0.45 | $0.40 (-11.83%) | $0.45 | $0.38 | 534,955 | $14.04 M |
| 02/24/2025 | $0.42 | $0.44 (5.53%) | $0.44 | $0.36 | 1.05 M | $15.60 M |
| 02/21/2025 | $0.50 | $0.44 (-12.2%) | $0.52 | $0.42 | 1.14 M | $15.63 M |
| 02/20/2025 | $0.51 | $0.51 (-0.62%) | $0.52 | $0.48 | 867,900 | $18.16 M |
| 02/19/2025 | $0.59 | $0.56 (-5.49%) | $0.60 | $0.55 | 605,000 | $19.82 M |
| 02/18/2025 | $0.68 | $0.59 (-12.94%) | $0.68 | $0.59 | 845,938 | $21.04 M |
| 02/14/2025 | $0.67 | $0.67 (0.2%) | $0.68 | $0.58 | 1.56 M | $23.69 M |
| 02/13/2025 | $0.60 | $0.67 (11.8%) | $0.71 | $0.56 | 2.95 M | $23.68 M |
| 02/12/2025 | $0.65 | $0.64 (-2.22%) | $0.77 | $0.58 | 3.97 M | $22.70 M |
| 02/11/2025 | $0.56 | $0.65 (16.07%) | $0.66 | $0.51 | 7.18 M | $23.10 M |
| 02/10/2025 | $0.54 | $0.70 (28.72%) | $1.05 | $0.47 | 221.34 M | $24.70 M |
| 02/07/2025 | $0.39 | $0.41 (5.13%) | $0.57 | $0.38 | 3.35 M | $14.57 M |
| 02/06/2025 | $0.39 | $0.40 (2.31%) | $0.42 | $0.38 | 441,135 | $14.18 M |
| 02/05/2025 | $0.38 | $0.39 (3.17%) | $0.39 | $0.37 | 326,896 | $13.86 M |
| 02/04/2025 | $0.39 | $0.39 (-2.2%) | $0.41 | $0.36 | 378,600 | $13.72 M |
| 02/03/2025 | $0.36 | $0.38 (4.17%) | $0.40 | $0.34 | 577,100 | $13.33 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.
