Dark

BNAI
Brand Engagement Network Inc. Common Stock
stock NASDAQ

At Close

Dec 30, 2025 3:59:30 PM EST

2.13USD-14.970%(-0.38)5,350,100

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 2025 8:19:30 AM EST

2.25USD+5.634%(+0.12)15,233

After-hours

Dec 30, 2025 4:57:30 PM EST

2.14USD+0.469%(+0.01)115,669

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	2.5400	2.729900	2.0300	2.1300	-14.970%	5,350,100	0.000%
2025-12-29	1.7800	2.910000	1.7700	2.5050	+108.750%	150,428,182	-14.970%
2025-12-26	1.3700	1.380100	1.1800	1.2000	-13.669%	150,481	+77.500%
2025-12-24	1.3800	1.439400	1.3200	1.3900	0.000%	40,319	+53.237%
2025-12-23	1.5700	1.680000	1.3900	1.3900	-12.025%	204,292	+53.237%
2025-12-22	1.7800	1.884100	1.5800	1.5800	-8.671%	154,371	+34.810%
2025-12-19	1.6500	1.790000	1.6300	1.7300	+0.581%	87,105	+23.121%
2025-12-18	1.5900	1.880000	1.5599	1.7200	+12.418%	325,732	+23.837%
2025-12-17	1.5300	1.630000	1.4800	1.5300	-11.561%	301,469	+39.216%
2025-12-16	2.1200	2.244471	1.6563	1.7300	-18.009%	333,046	+23.121%
2025-12-15	2.4800	2.620000	2.1000	2.1100	-18.217%	281,227	+0.948%
2025-12-12	2.7400	2.980000	2.5000	2.5800	-9.155%	242,561	-17.442%
2025-12-11	2.9000	3.050000	2.7695	2.8400	-3.729%	81,682	-25.000%
2025-12-10	2.9950	3.200000	2.9500	2.9500	-4.159%	68,768	-27.797%
2025-12-09	2.8000	3.164000	2.7300	3.0780	+8.000%	127,881	-30.799%
2025-12-08	2.6810	2.876000	2.5610	2.8500	+7.507%	199,162	-25.263%
2025-12-05	2.8430	2.880000	2.6500	2.6510	-6.093%	153,766	-19.653%
2025-12-04	3.1880	3.216000	2.5960	2.8230	-14.687%	288,080	-24.548%
2025-12-03	3.2000	3.348000	3.2000	3.3090	+3.342%	106,563	-35.630%
2025-12-02	3.4000	4.450000	3.2000	3.2020	-10.708%	434,425	-33.479%
2025-12-01	3.7790	3.846000	3.5030	3.5860	-9.054%	99,316	-40.602%
2025-11-28	3.7480	4.100000	3.7000	3.9430	+4.312%	50,739	-45.980%
2025-11-26	3.6500	4.000000	3.6010	3.7800	+1.340%	88,152	-43.651%
2025-11-25	3.7900	3.869000	3.7000	3.7300	-4.285%	49,764	-42.895%
2025-11-24	3.7390	3.899000	3.6050	3.8970	+4.871%	89,443	-45.343%
2025-11-21	3.4980	3.718000	3.3510	3.7160	+3.683%	162,614	-42.680%
2025-11-20	3.7000	3.741000	3.4500	3.5840	-5.659%	164,438	-40.569%
2025-11-19	3.7990	3.799000	3.6010	3.7990	-5.025%	119,658	-43.933%
2025-11-18	3.6600	4.000000	3.5960	4.0000	+2.564%	115,304	-46.750%
2025-11-17	4.3500	4.368000	3.6140	3.9000	-5.017%	267,889	-45.385%
2025-11-14	3.7920	4.320000	3.5820	4.1060	+10.080%	430,907	-48.125%
2025-11-13	3.8000	3.892000	3.6350	3.7300	-8.015%	293,442	-42.895%
2025-11-12	4.0860	4.339000	4.0210	4.0550	-1.530%	361,749	-47.472%
2025-11-11	3.9770	4.399000	3.5830	4.1180	-14.404%	1,077,381	-48.276%
2025-11-10	5.8700	8.474900	4.6180	4.8110	+28.430%	47,853,553	-55.726%
2025-11-07	3.8000	3.847000	3.4540	3.7460	-2.473%	60,523	-43.139%
2025-11-06	3.8000	3.967000	3.8000	3.8410	-3.176%	71,342	-44.546%
2025-11-05	4.2310	4.240000	3.8000	3.9670	-6.439%	69,405	-46.307%
2025-11-04	4.3150	4.513000	4.1490	4.2400	-8.798%	61,393	-49.764%
2025-11-03	4.4630	4.800000	4.4630	4.6490	+4.238%	87,195	-54.184%
2025-10-31	4.4490	4.590000	4.3000	4.4600	+0.225%	52,688	-52.242%
2025-10-30	4.5780	4.600000	4.3050	4.4500	-3.450%	88,903	-52.135%
2025-10-29	4.9000	5.110000	4.5060	4.6090	-7.394%	100,125	-53.786%
2025-10-28	5.0400	5.185000	4.8500	4.9770	-2.907%	103,406	-57.203%
2025-10-27	4.6000	5.675000	4.5000	5.1260	+15.191%	375,274	-58.447%
2025-10-24	4.3100	4.680000	4.2170	4.4500	+0.180%	63,007	-52.135%
2025-10-23	4.2100	4.534000	4.2100	4.4420	+0.498%	70,010	-52.049%
2025-10-22	4.5000	4.748000	4.2510	4.4200	-5.837%	78,835	-51.810%
2025-10-21	5.0200	5.167000	4.6100	4.6940	-8.854%	127,880	-54.623%
2025-10-20	4.4000	5.333000	4.3760	5.1500	+17.849%	302,705	-58.641%
2025-10-17	4.0690	4.390000	4.0000	4.3700	+5.505%	79,478	-51.259%
2025-10-16	4.1510	4.600000	4.0560	4.1420	-1.169%	255,198	-48.576%
2025-10-15	4.9850	5.489000	4.0220	4.1910	-15.691%	322,100	-49.177%
2025-10-14	4.7400	5.500000	4.4510	4.9710	-6.875%	244,783	-57.151%
2025-10-13	5.7000	6.500000	5.1000	5.3380	-6.367%	381,976	-60.097%
2025-10-10	5.5260	6.880000	5.4290	5.7010	+8.055%	973,888	-62.638%
2025-10-09	5.7500	6.173000	5.0290	5.2760	-9.766%	456,866	-59.629%
2025-10-08	6.9500	6.999000	5.6110	5.8470	-15.384%	656,138	-63.571%
2025-10-07	5.0890	9.448000	4.9110	6.9100	+37.076%	13,561,711	-69.175%
2025-10-06	5.4000	5.449000	4.1900	5.0410	-16.193%	1,004,111	-57.746%
2025-10-03	4.9720	6.900000	4.7100	6.0150	+69.437%	20,810,267	-64.589%
2025-10-02	3.3200	3.580000	3.0300	3.5500	+7.903%	1,059,117	-40.000%
2025-10-01	2.8520	3.441000	2.8140	3.2900	+11.905%	2,190,269	-35.258%
2025-09-30	3.0000	3.000000	2.8640	2.9400	-1.010%	25,924	-27.551%
2025-09-29	2.9870	3.050000	2.8680	2.9700	-0.569%	67,223	-28.283%
2025-09-26	2.9800	3.100000	2.9100	2.9870	+1.980%	75,883	-28.691%
2025-09-25	2.9000	2.994000	2.9000	2.9290	+0.618%	30,689	-27.279%
2025-09-24	3.1000	3.100000	2.9000	2.9110	-3.031%	69,777	-26.829%
2025-09-23	3.0000	3.150000	2.9360	3.0020	-2.247%	40,104	-29.047%
2025-09-22	3.0000	3.158000	3.0000	3.0710	+1.387%	45,758	-30.641%
2025-09-19	3.0880	3.129000	2.9000	3.0290	-3.227%	73,573	-29.680%
2025-09-18	3.2400	3.320000	3.0060	3.1300	-1.355%	84,997	-31.949%
2025-09-17	3.0980	3.250000	3.0200	3.1730	+1.862%	77,068	-32.871%
2025-09-16	3.0410	3.142000	2.8960	3.1150	+0.679%	23,819	-31.621%
2025-09-15	3.0520	3.096000	2.9150	3.0940	+3.895%	21,492	-31.157%
2025-09-12	2.9780	3.000000	2.9150	2.9780	-0.034%	16,179	-28.475%
2025-09-11	2.9200	3.000000	2.9200	2.9790	+0.034%	30,848	-28.499%
2025-09-10	3.0450	3.076000	2.9000	2.9780	-3.625%	37,041	-28.475%
2025-09-09	2.9200	3.200000	2.9000	3.0900	+1.311%	26,351	-31.068%
2025-09-08	3.1800	3.196700	2.9520	3.0500	-1.358%	28,908	-30.164%
2025-09-05	3.1100	3.146000	3.0250	3.0920	-2.950%	5,220	-31.113%
2025-09-04	3.0810	3.186000	2.9500	3.1860	+5.183%	29,422	-33.145%
2025-09-03	3.0200	3.100000	3.0000	3.0290	+0.265%	21,400	-29.680%
2025-09-02	3.1980	3.198000	2.9150	3.0210	-1.884%	31,422	-29.494%
2025-08-29	3.1000	3.135000	3.0000	3.0790	-1.786%	34,234	-30.822%
2025-08-28	3.1070	3.200000	3.0320	3.1350	+2.250%	14,118	-32.057%
2025-08-27	3.2000	3.200000	3.0340	3.0660	-2.045%	26,630	-30.528%
2025-08-26	3.1300	3.148000	3.0600	3.1300	-0.887%	42,582	-31.949%
2025-08-25	3.1900	3.200000	3.1000	3.1580	-0.253%	15,768	-32.552%
2025-08-22	3.0400	3.166000	3.0400	3.1660	+1.572%	15,111	-32.723%
2025-08-21	3.0850	3.130000	3.0630	3.1170	-0.032%	21,802	-31.665%
2025-08-20	3.0190	3.139000	2.9900	3.1180	+0.711%	19,097	-31.687%
2025-08-19	3.2810	3.300000	3.0580	3.0960	-0.801%	9,360	-31.202%
2025-08-18	3.2000	3.200000	3.0580	3.1210	+0.096%	35,675	-31.753%
2025-08-15	3.0530	3.150000	3.0020	3.1180	+2.263%	18,242	-31.687%
2025-08-14	3.1330	3.133000	3.0030	3.0490	-1.961%	32,237	-30.141%
2025-08-13	3.2000	3.200000	3.0210	3.1100	-2.508%	29,530	-31.511%
2025-08-12	3.1000	3.200000	3.0660	3.1900	+0.631%	25,159	-33.229%
2025-08-11	3.2070	3.220000	3.0000	3.1700	-0.565%	17,505	-32.808%
2025-08-08	3.2000	3.229000	3.0000	3.1880	-0.344%	34,714	-33.187%
2025-08-07	3.4000	3.400000	3.1150	3.1990	-3.061%	33,769	-33.417%
2025-08-06	3.3590	3.400000	3.2000	3.3000	-1.902%	55,193	-35.455%
2025-08-05	3.4000	3.400000	3.3000	3.3640	-1.059%	7,903	-36.683%
2025-08-04	3.4000	3.599000	3.2380	3.4000	+0.295%	38,227	-37.353%
2025-08-01	3.3500	3.515000	3.2480	3.3900	+1.164%	50,212	-37.168%
2025-07-31	3.4400	3.499000	3.2380	3.3510	-4.747%	30,652	-36.437%
2025-07-30	3.5000	3.529000	3.2800	3.5180	+2.446%	29,549	-39.454%
2025-07-29	3.7000	3.700000	3.2310	3.4340	-5.607%	59,521	-37.973%
2025-07-28	3.4480	3.668000	3.3500	3.6380	+7.000%	71,755	-41.451%
2025-07-25	3.2000	3.448000	3.1300	3.4000	+5.590%	77,802	-37.353%
2025-07-24	3.3000	3.310000	3.1850	3.2200	-3.070%	55,448	-33.851%
2025-07-23	3.2900	3.399000	3.1640	3.3220	+3.168%	47,925	-35.882%
2025-07-22	3.2340	3.350000	3.0250	3.2200	-2.424%	72,684	-33.851%
2025-07-21	3.1110	3.450100	3.1110	3.3000	+6.796%	135,132	-35.455%
2025-07-18	3.2610	3.400000	2.9900	3.0900	-4.923%	109,092	-31.068%
2025-07-17	3.3100	3.490000	3.2090	3.2500	-3.846%	49,408	-34.462%
2025-07-16	3.2120	3.380000	3.2000	3.3800	+1.198%	49,498	-36.982%
2025-07-15	3.4000	3.459000	3.2550	3.3400	-5.087%	59,739	-36.228%
2025-07-14	3.3600	3.610000	3.3300	3.5190	+0.457%	29,663	-39.471%
2025-07-11	3.6000	3.700000	3.4000	3.5030	-5.324%	44,565	-39.195%
2025-07-10	3.6440	3.798000	3.5000	3.7000	+2.806%	47,829	-42.432%
2025-07-09	3.7000	3.898000	3.5160	3.5990	-1.694%	33,941	-40.817%
2025-07-08	3.8000	3.871000	3.6550	3.6610	-5.887%	24,143	-41.819%
2025-07-07	3.9680	4.249000	3.4000	3.8900	-3.474%	104,587	-45.244%
2025-07-03	4.2000	4.450000	4.0300	4.0300	-0.248%	79,967	-47.146%
2025-07-02	3.9110	4.200000	3.8500	4.0400	+0.248%	38,522	-47.277%
2025-07-01	4.3000	4.600000	3.9500	4.0300	-8.409%	147,214	-47.146%
2025-06-30	3.8000	4.444000	3.7730	4.4000	+16.618%	267,789	-51.591%
2025-06-27	3.5350	3.900000	3.4930	3.7730	+7.188%	156,182	-43.546%
2025-06-26	3.1860	3.780000	3.1785	3.5200	+7.415%	80,587	-39.489%
2025-06-25	2.9090	3.446000	2.9090	3.2770	+5.710%	53,288	-35.002%
2025-06-24	3.2000	3.200000	2.8500	3.1000	+7.266%	41,488	-31.290%
2025-06-23	3.1000	3.100000	2.6000	2.8900	+2.847%	111,114	-26.298%
2025-06-20	2.9400	3.073000	2.8060	2.8100	-1.954%	50,348	-24.199%
2025-06-18	3.1570	3.358000	2.4000	2.8660	-14.677%	131,018	-25.680%
2025-06-17	3.2640	3.500000	3.2020	3.3590	-2.326%	63,403	-36.588%
2025-06-16	3.7700	4.000000	3.3150	3.4390	-8.780%	135,593	-38.063%
2025-06-13	3.6390	4.100000	3.4510	3.7700	+6.018%	127,725	-43.501%
2025-06-12	3.7520	4.007000	3.5100	3.5560	-10.383%	140,626	-40.101%
2025-06-11	4.5520	4.661000	3.6520	3.9680	-17.676%	303,970	-46.321%
2025-06-10	5.0000	5.199000	4.4040	4.8200	-8.747%	639,667	-55.809%
2025-06-09	5.7690	5.769000	5.0000	5.2820	-7.333%	352,098	-59.674%
2025-06-06	5.0000	7.559000	4.8000	5.7000	+23.377%	4,676,339	-62.632%
2025-06-05	4.3000	5.400000	4.2100	4.6200	+6.550%	707,760	-53.896%
2025-06-04	3.9400	4.688000	3.8500	4.3360	+3.831%	456,361	-50.876%
2025-06-03	4.1400	4.800000	3.9820	4.1760	-14.776%	781,827	-48.994%
2025-06-02	4.5520	5.611000	3.6060	4.9000	+75.627%	25,496,549	-56.531%
2025-05-30	2.5000	3.300000	2.4100	2.7900	+12.955%	5,749,351	-23.656%
2025-05-29	2.5000	2.563000	2.4510	2.4700	-1.160%	19,371	-13.765%
2025-05-28	2.5010	2.587000	2.4020	2.4990	+0.040%	22,532	-14.766%
2025-05-27	2.5890	2.726000	2.4300	2.4980	-3.552%	32,163	-14.732%
2025-05-23	2.6800	2.689000	2.4300	2.5900	+0.349%	16,536	-17.761%
2025-05-22	2.9800	2.990000	2.3060	2.5810	-10.506%	69,015	-17.474%
2025-05-21	2.9300	3.150000	2.7010	2.8840	-0.552%	34,324	-26.144%
2025-05-20	2.9000	2.999000	2.8100	2.9000	-1.495%	32,877	-26.552%
2025-05-19	2.9720	3.009500	2.8500	2.9440	+0.136%	10,761	-27.649%
2025-05-16	2.9990	3.148000	2.8000	2.9400	-1.541%	14,197	-27.551%
2025-05-15	2.9200	3.099000	2.9200	2.9860	-0.433%	17,454	-28.667%
2025-05-14	3.1000	3.100000	2.9000	2.9990	-0.033%	15,424	-28.976%
2025-05-13	2.9470	3.090000	2.9470	3.0000	+1.798%	8,447	-29.000%
2025-05-12	3.0980	3.177000	2.7520	2.9470	-7.240%	38,418	-27.723%
2025-05-09	3.2500	3.250000	3.0050	3.1770	+0.921%	8,342	-32.956%
2025-05-08	2.9100	3.250000	2.9100	3.1480	+8.552%	8,005	-32.338%
2025-05-07	3.0000	3.075000	2.8140	2.9000	-3.494%	12,502	-26.552%
2025-05-06	3.2890	3.400000	2.8000	3.0050	-11.618%	29,686	-29.118%
2025-05-05	3.4000	3.489000	3.3000	3.4000	-2.579%	4,083	-37.353%
2025-05-02	3.6000	3.790000	3.3000	3.4900	-3.056%	29,825	-38.968%
2025-05-01	3.5990	3.680000	3.3500	3.6000	+0.279%	23,299	-40.833%
2025-04-30	3.5130	3.720000	3.5130	3.5900	-1.102%	15,320	-40.669%
2025-04-29	3.5400	3.650000	3.5130	3.6300	-0.548%	3,562	-41.322%
2025-04-28	3.7060	3.820000	3.2490	3.6500	+1.108%	64,693	-41.644%
2025-04-25	3.5000	3.700000	3.5000	3.6100	+0.278%	16,398	-40.997%
2025-04-24	3.4000	3.896000	3.4000	3.6000	+0.279%	64,580	-40.833%
2025-04-23	3.6500	3.650000	3.4180	3.5900	+6.119%	18,119	-40.669%
2025-04-22	3.4870	3.500000	3.3640	3.3830	-3.343%	6,355	-37.038%
2025-04-21	3.4670	3.550000	3.3280	3.5000	+0.952%	19,870	-39.143%
2025-04-17	3.5000	3.500000	3.2210	3.4670	+0.697%	9,517	-38.564%
2025-04-16	3.3000	3.500000	3.0350	3.4430	+9.580%	47,876	-38.135%
2025-04-15	3.1430	3.381000	3.0000	3.1420	-3.025%	13,897	-32.209%
2025-04-14	3.3590	3.359000	3.0400	3.2400	+2.792%	16,517	-34.259%
2025-04-11	2.9000	3.305000	2.8000	3.1520	+8.877%	37,110	-32.424%
2025-04-10	3.0180	3.059000	2.8000	2.8950	-6.943%	8,726	-26.425%
2025-04-09	2.8000	3.300000	2.8000	3.1110	+11.746%	17,821	-31.533%
2025-04-08	3.1000	3.146000	2.7000	2.7840	-10.019%	25,466	-23.491%
2025-04-07	3.0170	3.199000	2.6050	3.0940	-0.514%	42,644	-31.157%
2025-04-04	3.0430	3.380000	3.0000	3.1100	+3.667%	141,732	-31.511%
2025-04-03	3.1510	3.340000	3.0000	3.0000	-10.314%	16,834	-29.000%
2025-04-02	3.2880	3.454000	3.1740	3.3450	-1.327%	14,016	-36.323%
2025-04-01	3.4700	3.535000	3.1770	3.3900	-1.453%	26,069	-37.168%
2025-03-31	3.7000	3.700000	3.3390	3.4400	-7.027%	14,314	-38.081%
2025-03-28	3.6550	3.800000	3.6010	3.7000	-3.394%	17,573	-42.432%
2025-03-27	3.9000	3.996000	3.6300	3.8300	+0.446%	80,460	-44.386%
2025-03-26	3.8210	3.980000	3.8020	3.8130	-0.209%	12,723	-44.138%
2025-03-25	3.8020	3.956000	3.8020	3.8210	+0.500%	12,214	-44.255%
2025-03-24	4.0000	4.200000	3.7900	3.8020	-2.613%	46,435	-43.977%
2025-03-21	3.8000	3.904000	3.7900	3.9040	+2.737%	24,858	-45.441%
2025-03-20	3.9000	4.170000	3.7900	3.8000	+0.264%	15,725	-43.947%
2025-03-19	3.7620	3.917000	3.7620	3.7900	0.000%	14,836	-43.799%
2025-03-18	3.8790	3.944000	3.7130	3.7900	-2.821%	58,103	-43.799%
2025-03-17	3.8500	4.000000	3.6170	3.9000	+5.292%	33,434	-45.385%
2025-03-14	3.9500	4.100000	3.7000	3.7040	-6.935%	71,765	-42.495%
2025-03-13	3.8040	4.000000	3.7690	3.9800	-0.251%	31,574	-46.482%
2025-03-12	3.7050	4.200000	3.6225	3.9900	+2.308%	66,652	-46.617%
2025-03-11	3.4820	3.900000	3.3500	3.9000	+8.635%	68,014	-45.385%
2025-03-10	3.3310	3.600000	3.2370	3.5900	0.000%	34,057	-40.669%
2025-03-07	3.5500	3.976000	3.4110	3.5900	-1.102%	48,228	-40.669%
2025-03-06	3.5860	4.000000	3.5010	3.6300	-1.812%	29,928	-41.322%
2025-03-05	3.5400	3.700000	3.3600	3.6970	+1.315%	19,753	-42.386%
2025-03-04	3.4000	3.650000	3.0300	3.6490	+5.462%	41,439	-41.628%
2025-03-03	3.7730	3.999000	3.4000	3.4600	-11.054%	35,168	-38.439%
2025-02-28	3.8000	3.900000	3.6000	3.8900	-2.799%	35,445	-45.244%
2025-02-27	4.1000	4.309000	3.8000	4.0020	-7.232%	28,826	-46.777%
2025-02-26	4.4000	4.620000	4.2000	4.3140	+9.215%	25,622	-50.626%
2025-02-25	4.4800	4.497000	3.8000	3.9500	-10.023%	53,496	-46.076%
2025-02-24	4.1600	4.420000	3.6000	4.3900	-0.205%	104,912	-51.481%
2025-02-21	5.0100	5.203000	4.2250	4.3990	-13.914%	114,386	-51.580%
2025-02-20	5.1420	5.199000	4.8000	5.1100	-8.357%	86,788	-58.317%
2025-02-19	5.9000	5.999000	5.5100	5.5760	-5.811%	60,498	-61.801%
2025-02-18	6.8000	6.800000	5.9000	5.9200	-11.191%	84,594	-64.020%
2025-02-14	6.6530	6.793000	5.8370	6.6660	+0.045%	156,226	-68.047%
2025-02-13	5.9600	7.099000	5.6000	6.6630	+4.305%	295,414	-68.032%
2025-02-12	6.5330	7.700000	5.8190	6.3880	-1.723%	397,425	-66.656%
2025-02-11	5.6000	6.571000	5.1300	6.5000	-6.488%	717,905	-67.231%
2025-02-10	5.4000	10.499000	4.6590	6.9510	+69.537%	22,134,364	-69.357%
2025-02-07	3.9000	5.694000	3.8100	4.1000	+2.757%	334,930	-48.049%
2025-02-06	3.9000	4.229000	3.7500	3.9900	+2.308%	44,114	-46.617%
2025-02-05	3.7800	3.900000	3.7000	3.9000	+1.036%	32,690	-45.385%
2025-02-04	3.9470	4.067000	3.6150	3.8600	+2.933%	37,860	-44.819%
2025-02-03	3.6000	4.014900	3.4000	3.7500	-0.977%	57,705	-43.200%
2025-01-31	3.7400	3.986000	3.6000	3.7870	+3.782%	35,323	-43.755%
2025-01-30	4.1800	4.239500	3.3410	3.6490	-15.140%	103,102	-41.628%
2025-01-29	4.7020	4.809000	4.2660	4.3000	-4.232%	29,457	-50.465%
2025-01-28	4.6370	4.723000	4.3028	4.4900	-6.067%	32,911	-52.561%
2025-01-27	5.3000	5.540000	4.3000	4.7800	-10.235%	63,318	-55.439%
2025-01-24	5.1040	5.450000	5.1040	5.3250	+3.398%	21,453	-60.000%
2025-01-23	5.6000	5.692000	5.0010	5.1500	-12.296%	70,379	-58.641%
2025-01-22	6.0000	6.049000	5.5630	5.8720	-1.839%	46,721	-63.726%
2025-01-21	6.2090	6.300000	5.9000	5.9820	-5.048%	39,970	-64.393%
2025-01-17	6.1280	7.018000	6.0100	6.3000	+4.895%	116,480	-66.190%
2025-01-16	6.2030	6.498000	5.7400	6.0060	-6.156%	63,184	-64.535%
2025-01-15	6.5100	6.833000	6.1130	6.4000	-3.192%	43,730	-66.719%
2025-01-14	6.5500	7.258000	6.2020	6.6110	-0.721%	40,066	-67.781%
2025-01-13	7.1350	7.299000	6.1900	6.6590	-10.617%	81,515	-68.013%
2025-01-10	7.7000	7.717000	6.9010	7.4500	-3.871%	54,008	-71.409%
2025-01-08	8.1000	8.198000	7.3000	7.7500	-12.921%	130,443	-72.516%
2025-01-07	9.2930	9.345000	8.1010	8.9000	-3.261%	129,017	-76.067%
2025-01-06	9.9000	9.900000	9.0210	9.2000	-5.155%	127,905	-76.848%
2025-01-03	10.3000	10.500000	8.6000	9.7000	-9.346%	174,230	-78.041%
2025-01-02	8.8990	11.100000	7.8240	10.7000	+9.856%	344,748	-80.093%
2024-12-31	11.1000	11.800000	9.1000	9.7400	+8.222%	2,264,840	-78.131%
2024-12-30	9.1940	10.999000	8.8940	9.0000	+11.111%	1,106,219	-76.333%
2024-12-27	8.7680	9.029000	7.8100	8.1000	+0.671%	63,858	-73.704%
2024-12-26	7.2000	8.500000	7.1860	8.0460	+11.905%	53,292	-73.527%
2024-12-24	7.3530	7.395500	7.0370	7.1900	-3.008%	7,171	-70.376%
2024-12-23	7.0000	7.513000	6.9410	7.4130	+6.954%	14,746	-71.267%
2024-12-20	7.5060	7.587000	6.8980	6.9310	-3.562%	35,327	-69.269%
2024-12-19	7.3000	7.670000	6.9460	7.1870	+4.874%	29,682	-70.363%
2024-12-18	7.3810	7.990000	6.8520	6.8530	-4.846%	36,991	-68.919%
2024-12-17	7.6000	7.600000	7.1000	7.2020	-7.382%	18,244	-70.425%
2024-12-16	7.8000	7.932000	7.4590	7.7760	-1.963%	19,962	-72.608%
2024-12-13	8.3170	9.700000	7.6210	7.9317	-8.894%	64,645	-73.146%
2024-12-12	8.2000	8.800000	7.6510	8.7060	+7.734%	47,084	-75.534%
2024-12-11	8.3690	8.369000	7.0000	8.0810	-7.487%	93,077	-73.642%
2024-12-10	8.0480	8.893000	6.6090	8.7350	+3.988%	1,192,787	-75.615%
2024-12-09	7.8800	8.800000	7.5010	8.4000	+9.091%	112,912	-74.643%
2024-12-06	7.6000	7.989000	7.1000	7.7000	+2.530%	25,303	-72.338%
2024-12-05	7.1100	7.988000	7.1000	7.5100	+0.133%	4,403	-71.638%
2024-12-04	7.6990	7.738000	7.2000	7.5000	+1.174%	5,005	-71.600%
2024-12-03	7.2200	8.167000	7.2200	7.4130	-1.160%	12,250	-71.267%
2024-12-02	8.3000	8.382000	7.2400	7.5000	-8.537%	32,698	-71.600%
2024-11-29	9.1000	9.100000	8.2000	8.2000	-10.383%	22,785	-74.024%
2024-11-27	9.6400	10.200000	8.5450	9.1500	+3.918%	103,437	-76.721%
2024-11-26	8.7290	8.900000	8.4000	8.8050	+3.043%	11,721	-75.809%
2024-11-25	9.0000	9.000000	8.5000	8.5450	+0.411%	3,518	-75.073%
2024-11-22	8.7780	8.862000	8.2130	8.5100	-2.632%	5,616	-74.971%
2024-11-21	8.3500	9.600000	7.9101	8.7400	+10.633%	14,356	-75.629%
2024-11-20	8.1400	8.257000	7.8380	7.9000	-2.984%	3,205	-73.038%
2024-11-19	7.8570	8.245000	7.5000	8.1430	+0.531%	6,713	-73.843%
2024-11-18	8.0000	8.399000	7.6750	8.1000	+1.250%	6,317	-73.704%
2024-11-15	7.4250	8.127000	7.3000	8.0000	+10.926%	11,393	-73.375%
2024-11-14	9.3570	9.900000	7.1000	7.2120	-25.187%	25,855	-70.466%
2024-11-13	9.2000	9.800000	9.1500	9.6400	+1.838%	4,400	-77.905%
2024-11-12	11.3000	11.300000	9.0060	9.4660	-11.533%	10,538	-77.498%
2024-11-11	11.3000	11.799000	10.5000	10.7000	-3.604%	16,610	-80.093%
2024-11-08	10.2000	11.661000	9.3000	11.1000	+13.462%	20,773	-80.811%
2024-11-07	8.9000	9.799000	7.9110	9.7830	+14.167%	25,701	-78.228%
2024-11-06	7.4810	8.952000	7.4120	8.5690	+11.113%	21,162	-75.143%
2024-11-05	7.7000	8.122000	7.2620	7.7120	-1.128%	8,716	-72.381%
2024-11-04	8.1540	8.205000	7.4210	7.8000	-6.058%	16,688	-72.692%
2024-11-01	8.5660	8.630600	7.7530	8.3030	-3.059%	13,716	-74.347%
2024-10-31	8.8000	8.800000	8.1000	8.5650	-0.407%	10,752	-75.131%
2024-10-30	9.2040	9.204000	8.1000	8.6000	-9.416%	46,887	-75.233%
2024-10-29	9.5000	9.500000	9.2020	9.4940	-0.063%	4,396	-77.565%
2024-10-28	9.2000	9.500000	8.8620	9.5000	+5.556%	8,613	-77.579%
2024-10-25	8.5460	9.380000	8.3800	9.0000	+2.157%	10,065	-76.333%
2024-10-24	9.7900	9.790000	8.3000	8.8100	-0.989%	20,591	-75.823%
2024-10-23	9.2040	9.500000	7.9010	8.8980	-2.037%	18,283	-76.062%
2024-10-22	9.5060	9.703000	9.0000	9.0830	-7.316%	5,972	-76.550%
2024-10-21	10.4000	10.400000	9.3290	9.8000	-1.010%	12,509	-78.265%
2024-10-18	9.1990	10.900000	8.7500	9.9000	+7.609%	26,465	-78.485%
2024-10-17	9.3000	9.870000	8.9010	9.2000	-2.892%	15,557	-76.848%
2024-10-16	9.3700	9.860000	8.8210	9.4740	+3.705%	18,295	-77.517%
2024-10-15	9.3280	10.200000	8.4000	9.1355	-4.997%	24,146	-76.684%
2024-10-14	9.2000	10.300000	9.2000	9.6160	+2.320%	11,856	-77.849%
2024-10-11	8.7890	9.710000	8.7890	9.3980	+6.795%	6,273	-77.336%
2024-10-10	10.0000	10.100000	7.5100	8.8000	-11.120%	33,232	-75.795%
2024-10-09	10.3000	10.300000	9.7000	9.9010	-0.980%	22,313	-78.487%
2024-10-08	10.2000	10.200000	9.5000	9.9990	+3.617%	4,228	-78.698%
2024-10-07	9.8000	10.200000	9.5000	9.6500	-2.030%	10,242	-77.927%
2024-10-04	9.7000	10.300000	9.5000	9.8500	+0.510%	11,405	-78.376%
2024-10-03	10.1000	10.255000	9.8000	9.8000	-2.000%	3,544	-78.265%
2024-10-02	10.0000	10.500000	9.5500	10.0000	0.000%	15,953	-78.700%
2024-10-01	10.3000	10.500000	9.9000	10.0000	-3.846%	4,470	-78.700%
2024-09-30	10.1000	10.489000	10.0000	10.4000	+1.961%	9,037	-79.519%
2024-09-27	10.4000	10.500000	9.7150	10.2000	+2.564%	7,688	-79.118%
2024-09-26	9.6010	10.257000	9.6010	9.9450	+0.985%	8,936	-78.582%
2024-09-25	9.2940	10.500000	9.2940	9.8480	+4.588%	6,500	-78.371%
2024-09-24	10.0000	10.800000	9.2083	9.4160	-5.500%	17,839	-77.379%
2024-09-23	10.7000	11.100000	9.5000	9.9640	-4.192%	15,152	-78.623%
2024-09-20	11.0000	11.100000	10.4000	10.4000	-6.306%	15,304	-79.519%
2024-09-19	11.2000	11.700000	10.7000	11.1000	+0.909%	11,019	-80.811%
2024-09-18	11.7000	12.000000	10.8000	11.0000	-5.983%	6,142	-80.636%
2024-09-17	10.5000	12.000000	10.5000	11.7000	+11.429%	9,705	-81.795%
2024-09-16	11.3000	11.300000	10.0000	10.5000	+2.941%	7,645	-79.714%
2024-09-13	10.1000	10.300000	9.7000	10.2000	+4.082%	4,892	-79.118%
2024-09-12	10.0000	10.500000	9.5020	9.8000	-2.970%	10,537	-78.265%
2024-09-11	10.8000	11.400000	9.5000	10.1000	-7.339%	13,661	-78.911%
2024-09-10	9.8620	11.000000	9.4000	10.9000	+15.957%	12,785	-80.459%
2024-09-09	9.9950	10.200000	9.0000	9.4000	-5.953%	11,846	-77.340%
2024-09-06	9.5000	10.322000	9.5000	9.9950	+4.115%	11,192	-78.689%
2024-09-05	11.2000	11.300000	8.0000	9.6000	-15.044%	31,046	-77.813%
2024-09-04	11.5000	12.000000	10.9000	11.3000	-2.586%	11,884	-81.150%
2024-09-03	12.5000	12.500000	10.9000	11.6000	-0.855%	13,844	-81.638%
2024-08-30	12.3000	13.000000	11.0000	11.7000	-1.681%	23,079	-81.795%
2024-08-29	14.5000	14.500000	10.9000	11.9000	-15.603%	30,675	-82.101%
2024-08-28	14.3000	16.000000	13.3000	14.1000	-3.425%	24,312	-84.894%
2024-08-27	17.1000	17.700000	14.2010	14.6000	-14.620%	40,880	-85.411%
2024-08-26	20.2000	26.400000	14.8000	17.1000	-3.933%	382,875	-87.544%
2024-08-23	17.8000	18.300000	17.3000	17.8000	+2.890%	1,919	-88.034%
2024-08-22	18.5000	18.700000	16.9000	17.3000	-6.486%	2,864	-87.688%
2024-08-21	17.9000	19.900000	17.1000	18.5000	+8.187%	5,206	-88.486%
2024-08-20	19.4000	19.571000	17.0000	17.1000	-14.500%	3,377	-87.544%
2024-08-19	20.3000	20.400000	18.8010	20.0000	+9.290%	5,815	-89.350%
2024-08-16	20.7000	20.700000	18.3000	18.3000	-12.857%	3,841	-88.361%
2024-08-15	21.0000	22.000000	19.6000	21.0000	-7.080%	9,109	-89.857%
2024-08-14	22.2000	25.100000	22.0000	22.6000	+2.727%	8,502	-90.575%
2024-08-13	19.4000	22.047000	19.4000	22.0000	+17.021%	3,585	-90.318%
2024-08-12	19.0000	19.474000	18.7020	18.8000	+3.867%	3,158	-88.670%
2024-08-09	18.1000	18.445000	17.7000	18.1000	-1.630%	2,063	-88.232%
2024-08-08	17.0000	19.500000	17.0000	18.4000	+11.515%	3,986	-88.424%
2024-08-07	16.2000	17.600000	16.2000	16.5000	+1.227%	3,041	-87.091%
2024-08-06	16.3000	16.400000	14.8000	16.3000	+10.135%	8,068	-86.933%
2024-08-05	15.0000	15.700000	13.5000	14.8000	-6.918%	11,523	-85.608%
2024-08-02	19.2000	21.045000	15.0000	15.9000	-12.155%	14,943	-86.604%
2024-08-01	22.1000	22.500000	17.5000	18.1000	-12.981%	10,530	-88.232%
2024-07-31	24.0000	26.999000	20.0000	20.8000	-15.102%	17,134	-89.760%
2024-07-30	28.0000	29.200000	23.2000	24.5000	-13.428%	13,358	-91.306%
2024-07-29	28.7000	31.000000	27.4000	28.3000	+3.285%	14,491	-92.473%
2024-07-26	27.0000	28.500000	27.0000	27.4000	+3.008%	4,443	-92.226%
2024-07-25	28.6000	29.814000	25.3000	26.6000	-4.659%	10,581	-91.992%
2024-07-24	29.3000	30.000000	27.7000	27.9000	-4.778%	3,153	-92.366%
2024-07-23	28.8000	30.700000	27.5000	29.3000	+2.448%	10,858	-92.730%
2024-07-22	28.4000	31.600000	28.2000	28.6000	-1.718%	6,029	-92.552%
2024-07-19	31.2000	31.338000	26.5000	29.1000	-4.902%	10,390	-92.680%
2024-07-18	31.3000	33.100000	30.2000	30.6000	-3.470%	3,553	-93.039%
2024-07-17	35.5000	35.900000	31.1000	31.7000	-11.699%	10,236	-93.281%
2024-07-16	34.8000	36.900000	34.1000	35.9000	+0.560%	7,582	-94.067%
2024-07-15	34.7000	37.400000	33.0000	35.7000	+15.161%	28,429	-94.034%
2024-07-12	30.7000	31.548000	30.3000	31.0000	-1.899%	3,390	-93.129%
2024-07-11	29.4000	32.500000	29.1000	31.6000	+7.483%	9,527	-93.259%

.dark-mode .yf0GmM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yf0GmM{ color: #333333; background-color: white; border: 2px solid #333333; }BNAIBrand Engagement Network Inc. Common Stockstock NASDAQ

BNAI
Brand Engagement Network Inc. Common Stock
stock NASDAQ