-
5 DAY PERFORMANCE
-60.00% -
1 MONTH PERFORMANCE
-44.75% -
3 MONTH PERFORMANCE
-82.92% -
6 MONTH PERFORMANCE
-75.00%
Brand Engagement Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.02 | $0.02 (-5.86%) | $0.05 | $0.02 | 24,512 | $31.06 M |
| 11/20/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 1,000 | $28.08 M |
| 11/18/2024 | $0.02 | $0.05 (126.24%) | $0.05 | $0.02 | 240 | $28.79 M |
| 11/14/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 413 | $25.63 M |
| 11/08/2024 | $0.02 | $0.03 (44.5%) | $0.05 | $0.02 | 2,346 | $37.73 M |
| 11/05/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 200 | $26.22 M |
| 11/04/2024 | $0.02 | $0.02 (0.23%) | $0.02 | $0.02 | 733 | $26.52 M |
| 10/31/2024 | $0.03 | $0.02 (-30.67%) | $0.03 | $0.02 | 1,337 | $29.12 M |
| 10/30/2024 | $0.03 | $0.02 (-23.6%) | $0.03 | $0.02 | 22,722 | $29.23 M |
| 10/28/2024 | $0.03 | $0.03 (1.12%) | $0.04 | $0.03 | 400 | $32.29 M |
| 10/21/2024 | $0.04 | $0.04 (0.28%) | $0.04 | $0.04 | 1,772 | $33.31 M |
| 10/18/2024 | $0.05 | $0.03 (-37.25%) | $0.05 | $0.03 | 800 | $33.65 M |
| 10/17/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 271 | $31.27 M |
| 10/16/2024 | $0.05 | $0.04 (-21.4%) | $0.05 | $0.04 | 299 | $32.21 M |
| 10/14/2024 | $0.04 | $0.04 (2.49%) | $0.04 | $0.04 | 9,113 | $32.69 M |
| 10/11/2024 | $0.05 | $0.05 (2.67%) | $0.07 | $0.04 | 3,337 | $31.95 M |
| 10/10/2024 | $0.04 | $0.03 (-26.7%) | $0.04 | $0.03 | 20,624 | $29.91 M |
| 10/09/2024 | $0.04 | $0.04 (-13.3%) | $0.04 | $0.04 | 14,904 | $33.66 M |
| 10/07/2024 | $0.05 | $0.04 (-20.32%) | $0.05 | $0.04 | 6,599 | $32.80 M |
| 10/04/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 100 | $33.48 M |
| 09/30/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 655 | $35.35 M |
| 09/27/2024 | $0.05 | $0.06 (19.58%) | $0.06 | $0.05 | 1,300 | $34.67 M |
| 09/26/2024 | $0.06 | $0.06 (-1.96%) | $0.08 | $0.06 | 3,660 | $33.81 M |
| 09/25/2024 | $0.05 | $0.06 (14.69%) | $0.06 | $0.05 | 1,773 | $33.48 M |
| 09/24/2024 | $0.04 | $0.05 (28%) | $0.06 | $0.04 | 69,483 | $32.01 M |
| 09/23/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 3,650 | $33.87 M |
| 09/18/2024 | $0.06 | $0.04 (-25.25%) | $0.07 | $0.04 | 25,193 | $37.39 M |
| 09/17/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1,154 | $39.77 M |
| 09/16/2024 | $0.04 | $0.04 (5.46%) | $0.04 | $0.04 | 2,636 | $35.69 M |
| 09/13/2024 | $0.06 | $0.05 (-25.33%) | $0.07 | $0.04 | 28,103 | $34.67 M |
| 09/12/2024 | $0.06 | $0.05 (-23.03%) | $0.07 | $0.05 | 3,132 | $33.31 M |
| 09/11/2024 | $0.07 | $0.04 (-43.57%) | $0.07 | $0.04 | 7,829 | $34.33 M |
| 09/10/2024 | $0.04 | $0.04 (-4.08%) | $0.06 | $0.04 | 51,894 | $37.05 M |
| 09/09/2024 | $0.05 | $0.08 (60%) | $0.08 | $0.05 | 3,602 | $31.95 M |
| 09/06/2024 | $0.07 | $0.05 (-28.26%) | $0.07 | $0.04 | 4,833 | $33.98 M |
| 09/05/2024 | $0.07 | $0.05 (-22.86%) | $0.08 | $0.04 | 41,172 | $32.63 M |
| 09/04/2024 | $0.11 | $0.11 (2.38%) | $0.11 | $0.08 | 800 | $38.41 M |
| 08/30/2024 | $0.10 | $0.08 (-20%) | $0.10 | $0.07 | 1,497 | $39.77 M |
| 08/29/2024 | $0.11 | $0.08 (-29.09%) | $0.11 | $0.06 | 5,927 | $40.45 M |
| 08/28/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 700 | $47.93 M |
| 08/27/2024 | $0.08 | $0.08 (6.67%) | $0.09 | $0.06 | 3,600 | $49.63 M |
| 08/26/2024 | $0.14 | $0.07 (-50%) | $0.14 | $0.05 | 307,642 | $58.13 M |
| 08/23/2024 | $0.12 | $0.09 (-21.91%) | $0.14 | $0.09 | 8,000 | $60.51 M |
| 08/22/2024 | $0.10 | $0.09 (-11.12%) | $0.11 | $0.09 | 726 | $58.81 M |
| 08/21/2024 | $0.09 | $0.12 (30.11%) | $0.12 | $0.09 | 7,711 | $62.89 M |