5 DAY PERFORMANCE
-17.58%
1 MONTH PERFORMANCE
-47.09%
3 MONTH PERFORMANCE
-73.05%
6 MONTH PERFORMANCE
-75.79%
YEAR-TO-DATE PERFORMANCE
-12.79%
1 YEAR PERFORMANCE
-94.71%
Brenmiller Energy Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.93 | $2.96 (1.02%) | $3.19 | $2.65 | 113.35 K | |
| 01/28/2026 | $3.08 | $3.00 (-2.6%) | $3.33 | $2.90 | 120.53 K | $5.90 M |
| 01/27/2026 | $3.52 | $3.20 (-9.09%) | $3.58 | $2.77 | 1.63 M | $6.29 M |
| 01/26/2026 | $3.66 | $3.59 (-1.91%) | $4.09 | $3.42 | 189.10 K | $7.06 M |
| 01/23/2026 | $3.92 | $3.64 (-7.14%) | $3.92 | $3.59 | 34.67 K | $7.15 M |
| 01/22/2026 | $3.77 | $3.88 (2.92%) | $4.34 | $3.69 | 109.87 K | $7.63 M |
| 01/21/2026 | $3.78 | $3.65 (-3.44%) | $3.84 | $3.64 | 21.24 K | $7.17 M |
| 01/20/2026 | $3.56 | $3.78 (6.18%) | $3.91 | $3.50 | 11.99 K | $7.43 M |
| 01/16/2026 | $3.57 | $3.64 (1.96%) | $3.71 | $3.43 | 10.37 K | $7.15 M |
| 01/15/2026 | $3.61 | $3.45 (-4.43%) | $3.61 | $3.43 | 6.87 K | $6.78 M |
| 01/14/2026 | $3.42 | $3.59 (4.97%) | $3.70 | $3.36 | 13.54 K | $7.06 M |
| 01/13/2026 | $3.64 | $3.52 (-3.3%) | $3.64 | $3.27 | 26.64 K | $6.92 M |
| 01/12/2026 | $3.64 | $3.64 (0%) | $3.68 | $3.43 | 28.63 K | $7.15 M |
| 01/09/2026 | $3.87 | $3.78 (-2.33%) | $3.87 | $3.61 | 22.93 K | $7.43 M |
| 01/08/2026 | $4.04 | $3.87 (-4.21%) | $4.13 | $3.60 | 27.36 K | $7.61 M |
| 01/07/2026 | $3.46 | $3.97 (14.74%) | $4.13 | $3.36 | 75.03 K | $7.80 M |
| 01/06/2026 | $3.29 | $3.47 (5.47%) | $3.47 | $3.15 | 35.88 K | $6.82 M |
| 01/05/2026 | $3.22 | $3.36 (4.35%) | $3.48 | $3.21 | 49.80 K | $6.60 M |
| 01/02/2026 | $3.43 | $3.35 (-2.33%) | $3.47 | $3.19 | 67.24 K | $6.58 M |
| 12/31/2025 | $3.87 | $3.44 (-11.11%) | $3.99 | $3.36 | 96.39 K | $6.76 M |
| 12/30/2025 | $6.07 | $4.29 (-29.32%) | $6.37 | $3.46 | 1.84 M | $8.43 M |
| 12/29/2025 | $4.90 | $5.67 (15.71%) | $5.98 | $4.64 | 115.89 K | $11.14 M |
| 12/26/2025 | $4.90 | $4.97 (1.43%) | $5.46 | $4.61 | 23.44 K | $9.77 M |
| 12/24/2025 | $4.78 | $4.79 (0.21%) | $4.90 | $4.41 | 8.18 K | $9.41 M |
| 12/23/2025 | $5.39 | $4.78 (-11.32%) | $5.39 | $4.62 | 26.34 K | $9.39 M |
| 12/22/2025 | $5.33 | $5.38 (0.94%) | $6.53 | $5.21 | 150.09 K | $10.57 M |
| 12/19/2025 | $4.70 | $4.69 (-0.21%) | $4.75 | $4.62 | 1.19 K | $9.22 M |
| 12/18/2025 | $4.55 | $4.56 (0.22%) | $4.82 | $4.55 | 10.35 K | $8.96 M |
| 12/17/2025 | $4.90 | $4.48 (-8.57%) | $4.97 | $4.27 | 26.53 K | $8.81 M |
| 12/16/2025 | $5.25 | $5.07 (-3.43%) | $5.25 | $4.90 | 6.60 K | $9.96 M |
| 12/15/2025 | $5.67 | $5.28 (-6.88%) | $5.74 | $5.18 | 14.91 K | $10.38 M |
| 12/12/2025 | $5.98 | $5.61 (-6.19%) | $6.79 | $5.61 | 26.94 K | $11.03 M |
| 12/11/2025 | $7.35 | $6.65 (-9.52%) | $7.84 | $6.65 | 48.15 K | $13.07 M |
| 12/10/2025 | $7.91 | $7.91 (0%) | $8.12 | $7.63 | 9.08 K | $15.55 M |
| 12/09/2025 | $7.77 | $7.56 (-2.7%) | $8.05 | $7.56 | 7.24 K | $14.86 M |
| 12/08/2025 | $8.05 | $8.05 (0%) | $8.12 | $7.77 | 2.14 K | $15.82 M |
| 12/05/2025 | $7.91 | $8.05 (1.77%) | $8.33 | $7.84 | 2.77 K | $15.82 M |
| 12/04/2025 | $7.91 | $7.91 (0%) | $8.26 | $7.70 | 8.80 K | $15.55 M |
| 12/03/2025 | $8.12 | $7.91 (-2.59%) | $8.12 | $7.84 | 5.66 K | $15.55 M |
| 12/02/2025 | $7.70 | $8.12 (5.45%) | $8.33 | $7.70 | 4.43 K | $15.96 M |
| 12/01/2025 | $8.12 | $7.70 (-5.17%) | $8.33 | $7.70 | 5.29 K | $15.13 M |
| 11/28/2025 | $8.05 | $8.12 (0.87%) | $8.54 | $8.05 | 3.71 K | $15.96 M |
| 11/26/2025 | $8.33 | $8.54 (2.52%) | $9.03 | $8.05 | 12.50 K | $16.79 M |
| 11/25/2025 | $7.91 | $8.12 (2.65%) | $8.26 | $7.77 | 4.05 K | $15.96 M |
| 11/24/2025 | $8.05 | $7.70 (-4.35%) | $8.05 | $7.28 | 3.09 K | $15.13 M |
| 11/21/2025 | $7.00 | $7.63 (9%) | $8.33 | $7.00 | 5.55 K | $15.00 M |
| 11/20/2025 | $7.28 | $7.14 (-1.92%) | $7.91 | $7.07 | 17.65 K | $14.03 M |
| 11/19/2025 | $8.54 | $7.35 (-13.93%) | $8.61 | $7.28 | 16.07 K | $14.45 M |
| 11/18/2025 | $8.26 | $8.61 (4.24%) | $8.61 | $7.98 | 7.71 K | $16.92 M |
| 11/17/2025 | $8.54 | $8.40 (-1.64%) | $8.61 | $8.40 | 3.09 K | $16.51 M |
| 11/14/2025 | $8.68 | $8.54 (-1.61%) | $8.75 | $8.47 | 4.41 K | $16.79 M |
| 11/13/2025 | $9.17 | $8.96 (-2.29%) | $9.52 | $8.54 | 10.76 K | $17.61 M |
| 11/12/2025 | $9.24 | $9.17 (-0.76%) | $9.52 | $9.17 | 4.59 K | $18.02 M |
| 11/11/2025 | $9.31 | $9.38 (0.75%) | $9.45 | $9.03 | 3.79 K | $18.44 M |
| 11/10/2025 | $9.94 | $9.03 (-9.15%) | $9.94 | $8.96 | 11.45 K | $17.75 M |
| 11/07/2025 | $9.94 | $10.01 (0.7%) | $10.01 | $9.38 | 1.73 K | $19.67 M |
| 11/06/2025 | $10.08 | $10.01 (-0.69%) | $10.29 | $9.87 | 2.73 K | $19.67 M |
| 11/05/2025 | $9.73 | $10.36 (6.47%) | $10.50 | $9.73 | 6.82 K | $20.36 M |
| 11/04/2025 | $10.36 | $9.80 (-5.41%) | $10.50 | $9.45 | 9.07 K | $19.26 M |
| 11/03/2025 | $10.92 | $10.36 (-5.13%) | $10.92 | $9.73 | 16.68 K | $20.36 M |
| 10/31/2025 | $10.64 | $10.57 (-0.66%) | $10.85 | $10.36 | 8.54 K | $20.78 M |
| 10/30/2025 | $10.99 | $10.64 (-3.18%) | $11.13 | $10.64 | 2.20 K | $20.91 M |
| 10/29/2025 | $11.20 | $11.13 (-0.63%) | $11.48 | $10.85 | 8.07 K | $21.88 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.
