Dark

BNAI
Brand Engagement Network Inc. Common Stock
stock NASDAQ

At Close

Feb 20, 2026 3:59:30 PM EST

18.97USD-0.836%(-0.16)326,157

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 20, 2026 9:28:30 AM EST

19.00USD-0.680%(-0.13)6,923

After-hours

Feb 20, 2026 4:48:30 PM EST

18.91USD-0.316%(-0.06)4,042

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	18.9500	19.190000	18.5000	19.0000	-0.680%	326,157	0.000%
2026-02-19	18.8100	20.091800	18.0500	19.1300	+2.190%	528,007	-0.680%
2026-02-18	18.8100	19.820000	18.6112	18.7200	-0.531%	580,899	+1.496%
2026-02-17	19.8100	19.910000	18.1800	18.8200	-10.038%	640,651	+0.956%
2026-02-13	20.5500	22.699900	19.8200	20.9200	-2.334%	979,656	-9.178%
2026-02-12	18.0100	25.250000	16.2500	21.4200	+21.635%	2,748,417	-11.298%
2026-02-11	20.7500	20.760000	17.2508	17.6100	-18.131%	1,210,242	+7.893%
2026-02-10	22.4350	22.540000	20.7000	21.5100	-8.038%	1,035,479	-11.669%
2026-02-09	21.6200	25.299900	20.6300	23.3900	+4.187%	1,839,502	-18.769%
2026-02-06	22.3600	23.900000	20.5800	22.4500	-6.028%	1,641,782	-15.367%
2026-02-05	27.7700	30.700000	23.2500	23.8900	+7.274%	11,565,290	-20.469%
2026-02-04	23.5300	24.840000	21.7900	22.2700	-4.503%	1,052,926	-14.683%
2026-02-03	24.3000	26.490000	22.5100	23.3200	0.000%	1,354,870	-18.525%
2026-02-02	24.3700	29.930000	22.5600	23.3200	-5.778%	4,058,378	-18.525%
2026-01-30	31.5600	34.980000	21.7100	24.7500	-52.974%	9,334,731	-23.232%
2026-01-29	63.6900	68.880000	50.2400	52.6300	-16.460%	9,187,554	-63.899%
2026-01-28	52.7350	86.280000	51.5375	63.0000	+21.154%	14,282,147	-69.841%
2026-01-27	39.7400	57.450000	37.0000	52.0000	-16.237%	7,859,454	-63.462%
2026-01-26	55.1550	67.630000	26.3300	62.0800	+276.699%	33,526,388	-69.394%
2026-01-23	10.5100	18.300000	10.4043	16.4800	+90.300%	43,663,942	+15.291%
2026-01-22	8.2100	9.400000	7.9300	8.6600	-0.460%	2,039,793	+119.400%
2026-01-21	9.0600	11.380000	7.8100	8.7000	+41.463%	48,520,132	+118.391%
2026-01-20	6.0900	7.200000	5.7000	6.1500	-3.150%	1,285,814	+208.943%
2026-01-16	6.9100	7.430000	5.6900	6.3500	+11.208%	4,451,631	+199.213%
2026-01-15	5.6000	6.122400	4.7700	5.7100	-1.552%	2,684,252	+232.750%
2026-01-14	3.9300	6.750000	3.8800	5.8000	+60.665%	46,839,570	+227.586%
2026-01-13	3.3300	3.780000	3.3300	3.6100	+9.394%	601,329	+426.316%
2026-01-12	3.5100	3.527100	3.2000	3.3000	-7.821%	476,282	+475.758%
2026-01-09	3.8600	3.955000	3.4400	3.5800	-6.283%	885,299	+430.726%
2026-01-08	3.8900	4.231000	3.7500	3.8200	+1.596%	794,660	+397.382%
2026-01-07	4.5000	4.800000	3.7600	3.7600	-19.486%	1,502,955	+405.319%
2026-01-06	4.1650	4.909900	4.0700	4.6700	+29.006%	16,149,986	+306.852%
2026-01-05	3.8700	4.000000	3.3000	3.6200	-3.979%	3,804,784	+424.862%
2026-01-02	2.5000	4.250000	2.5000	3.7700	+62.500%	97,584,354	+403.979%
2025-12-31	2.2100	2.670000	2.2000	2.3200	+8.920%	4,821,628	+718.966%
2025-12-30	2.5400	2.729900	2.0300	2.1300	-14.970%	5,350,100	+792.019%
2025-12-29	1.7800	2.910000	1.7700	2.5050	+108.750%	150,428,182	+658.483%
2025-12-26	1.3700	1.380100	1.1800	1.2000	-13.669%	150,481	+1,483.333%
2025-12-24	1.3800	1.439400	1.3200	1.3900	0.000%	40,319	+1,266.906%
2025-12-23	1.5700	1.680000	1.3900	1.3900	-12.025%	204,292	+1,266.906%
2025-12-22	1.7800	1.884100	1.5800	1.5800	-8.671%	154,371	+1,102.532%
2025-12-19	1.6500	1.790000	1.6300	1.7300	+0.581%	87,105	+998.266%
2025-12-18	1.5900	1.880000	1.5599	1.7200	+12.418%	325,732	+1,004.651%
2025-12-17	1.5300	1.630000	1.4800	1.5300	-11.561%	301,469	+1,141.830%
2025-12-16	2.1200	2.244471	1.6563	1.7300	-18.009%	333,046	+998.266%
2025-12-15	2.4800	2.620000	2.1000	2.1100	-18.217%	281,227	+800.474%
2025-12-12	2.7400	2.980000	2.5000	2.5800	-9.155%	242,561	+636.434%
2025-12-11	2.9000	3.050000	2.7695	2.8400	-3.729%	81,682	+569.014%
2025-12-10	2.9950	3.200000	2.9500	2.9500	-4.159%	68,768	+544.068%
2025-12-09	2.8000	3.164000	2.7300	3.0780	+8.000%	127,881	+517.284%
2025-12-08	2.6810	2.876000	2.5610	2.8500	+7.507%	199,162	+566.667%
2025-12-05	2.8430	2.880000	2.6500	2.6510	-6.093%	153,766	+616.711%
2025-12-04	3.1880	3.216000	2.5960	2.8230	-14.687%	288,080	+573.043%
2025-12-03	3.2000	3.348000	3.2000	3.3090	+3.342%	106,563	+474.192%
2025-12-02	3.4000	4.450000	3.2000	3.2020	-10.708%	434,425	+493.379%
2025-12-01	3.7790	3.846000	3.5030	3.5860	-9.054%	99,316	+429.838%
2025-11-28	3.7480	4.100000	3.7000	3.9430	+4.312%	50,739	+381.867%
2025-11-26	3.6500	4.000000	3.6010	3.7800	+1.340%	88,152	+402.646%
2025-11-25	3.7900	3.869000	3.7000	3.7300	-4.285%	49,764	+409.383%
2025-11-24	3.7390	3.899000	3.6050	3.8970	+4.871%	89,443	+387.555%
2025-11-21	3.4980	3.718000	3.3510	3.7160	+3.683%	162,614	+411.302%
2025-11-20	3.7000	3.741000	3.4500	3.5840	-5.659%	164,438	+430.134%
2025-11-19	3.7990	3.799000	3.6010	3.7990	-5.025%	119,658	+400.132%
2025-11-18	3.6600	4.000000	3.5960	4.0000	+2.564%	115,304	+375.000%
2025-11-17	4.3500	4.368000	3.6140	3.9000	-5.017%	267,889	+387.179%
2025-11-14	3.7920	4.320000	3.5820	4.1060	+10.080%	430,907	+362.737%
2025-11-13	3.8000	3.892000	3.6350	3.7300	-8.015%	293,442	+409.383%
2025-11-12	4.0860	4.339000	4.0210	4.0550	-1.530%	361,749	+368.557%
2025-11-11	3.9770	4.399000	3.5830	4.1180	-14.404%	1,077,381	+361.389%
2025-11-10	5.8700	8.474900	4.6180	4.8110	+28.430%	47,853,553	+294.928%
2025-11-07	3.8000	3.847000	3.4540	3.7460	-2.473%	60,523	+407.208%
2025-11-06	3.8000	3.967000	3.8000	3.8410	-3.176%	71,342	+394.663%
2025-11-05	4.2310	4.240000	3.8000	3.9670	-6.439%	69,405	+378.951%
2025-11-04	4.3150	4.513000	4.1490	4.2400	-8.798%	61,393	+348.113%
2025-11-03	4.4630	4.800000	4.4630	4.6490	+4.238%	87,195	+308.690%
2025-10-31	4.4490	4.590000	4.3000	4.4600	+0.225%	52,688	+326.009%
2025-10-30	4.5780	4.600000	4.3050	4.4500	-3.450%	88,903	+326.966%
2025-10-29	4.9000	5.110000	4.5060	4.6090	-7.394%	100,125	+312.237%
2025-10-28	5.0400	5.185000	4.8500	4.9770	-2.907%	103,406	+281.756%
2025-10-27	4.6000	5.675000	4.5000	5.1260	+15.191%	375,274	+270.659%
2025-10-24	4.3100	4.680000	4.2170	4.4500	+0.180%	63,007	+326.966%
2025-10-23	4.2100	4.534000	4.2100	4.4420	+0.498%	70,010	+327.735%
2025-10-22	4.5000	4.748000	4.2510	4.4200	-5.837%	78,835	+329.864%
2025-10-21	5.0200	5.167000	4.6100	4.6940	-8.854%	127,880	+304.772%
2025-10-20	4.4000	5.333000	4.3760	5.1500	+17.849%	302,705	+268.932%
2025-10-17	4.0690	4.390000	4.0000	4.3700	+5.505%	79,478	+334.783%
2025-10-16	4.1510	4.600000	4.0560	4.1420	-1.169%	255,198	+358.716%
2025-10-15	4.9850	5.489000	4.0220	4.1910	-15.691%	322,100	+353.352%
2025-10-14	4.7400	5.500000	4.4510	4.9710	-6.875%	244,783	+282.217%
2025-10-13	5.7000	6.500000	5.1000	5.3380	-6.367%	381,976	+255.939%
2025-10-10	5.5260	6.880000	5.4290	5.7010	+8.055%	973,888	+233.275%
2025-10-09	5.7500	6.173000	5.0290	5.2760	-9.766%	456,866	+260.121%
2025-10-08	6.9500	6.999000	5.6110	5.8470	-15.384%	656,138	+224.953%
2025-10-07	5.0890	9.448000	4.9110	6.9100	+37.076%	13,561,711	+174.964%
2025-10-06	5.4000	5.449000	4.1900	5.0410	-16.193%	1,004,111	+276.909%
2025-10-03	4.9720	6.900000	4.7100	6.0150	+69.437%	20,810,267	+215.877%
2025-10-02	3.3200	3.580000	3.0300	3.5500	+7.903%	1,059,117	+435.211%
2025-10-01	2.8520	3.441000	2.8140	3.2900	+11.905%	2,190,269	+477.508%
2025-09-30	3.0000	3.000000	2.8640	2.9400	-1.010%	25,924	+546.259%
2025-09-29	2.9870	3.050000	2.8680	2.9700	-0.569%	67,223	+539.731%
2025-09-26	2.9800	3.100000	2.9100	2.9870	+1.980%	75,883	+536.090%
2025-09-25	2.9000	2.994000	2.9000	2.9290	+0.618%	30,689	+548.686%
2025-09-24	3.1000	3.100000	2.9000	2.9110	-3.031%	69,777	+552.697%
2025-09-23	3.0000	3.150000	2.9360	3.0020	-2.247%	40,104	+532.911%
2025-09-22	3.0000	3.158000	3.0000	3.0710	+1.387%	45,758	+518.691%
2025-09-19	3.0880	3.129000	2.9000	3.0290	-3.227%	73,573	+527.270%
2025-09-18	3.2400	3.320000	3.0060	3.1300	-1.355%	84,997	+507.029%
2025-09-17	3.0980	3.250000	3.0200	3.1730	+1.862%	77,068	+498.802%
2025-09-16	3.0410	3.142000	2.8960	3.1150	+0.679%	23,819	+509.952%
2025-09-15	3.0520	3.096000	2.9150	3.0940	+3.895%	21,492	+514.092%
2025-09-12	2.9780	3.000000	2.9150	2.9780	-0.034%	16,179	+538.012%
2025-09-11	2.9200	3.000000	2.9200	2.9790	+0.034%	30,848	+537.798%
2025-09-10	3.0450	3.076000	2.9000	2.9780	-3.625%	37,041	+538.012%
2025-09-09	2.9200	3.200000	2.9000	3.0900	+1.311%	26,351	+514.887%
2025-09-08	3.1800	3.196700	2.9520	3.0500	-1.358%	28,908	+522.951%
2025-09-05	3.1100	3.146000	3.0250	3.0920	-2.950%	5,220	+514.489%
2025-09-04	3.0810	3.186000	2.9500	3.1860	+5.183%	29,422	+496.359%
2025-09-03	3.0200	3.100000	3.0000	3.0290	+0.265%	21,400	+527.270%
2025-09-02	3.1980	3.198000	2.9150	3.0210	-1.884%	31,422	+528.931%
2025-08-29	3.1000	3.135000	3.0000	3.0790	-1.786%	34,234	+517.083%
2025-08-28	3.1070	3.200000	3.0320	3.1350	+2.250%	14,118	+506.061%
2025-08-27	3.2000	3.200000	3.0340	3.0660	-2.045%	26,630	+519.700%
2025-08-26	3.1300	3.148000	3.0600	3.1300	-0.887%	42,582	+507.029%
2025-08-25	3.1900	3.200000	3.1000	3.1580	-0.253%	15,768	+501.647%
2025-08-22	3.0400	3.166000	3.0400	3.1660	+1.572%	15,111	+500.126%
2025-08-21	3.0850	3.130000	3.0630	3.1170	-0.032%	21,802	+509.560%
2025-08-20	3.0190	3.139000	2.9900	3.1180	+0.711%	19,097	+509.365%
2025-08-19	3.2810	3.300000	3.0580	3.0960	-0.801%	9,360	+513.695%
2025-08-18	3.2000	3.200000	3.0580	3.1210	+0.096%	35,675	+508.779%
2025-08-15	3.0530	3.150000	3.0020	3.1180	+2.263%	18,242	+509.365%
2025-08-14	3.1330	3.133000	3.0030	3.0490	-1.961%	32,237	+523.155%
2025-08-13	3.2000	3.200000	3.0210	3.1100	-2.508%	29,530	+510.932%
2025-08-12	3.1000	3.200000	3.0660	3.1900	+0.631%	25,159	+495.611%
2025-08-11	3.2070	3.220000	3.0000	3.1700	-0.565%	17,505	+499.369%
2025-08-08	3.2000	3.229000	3.0000	3.1880	-0.344%	34,714	+495.985%
2025-08-07	3.4000	3.400000	3.1150	3.1990	-3.061%	33,769	+493.936%
2025-08-06	3.3590	3.400000	3.2000	3.3000	-1.902%	55,193	+475.758%
2025-08-05	3.4000	3.400000	3.3000	3.3640	-1.059%	7,903	+464.804%
2025-08-04	3.4000	3.599000	3.2380	3.4000	+0.295%	38,227	+458.824%
2025-08-01	3.3500	3.515000	3.2480	3.3900	+1.164%	50,212	+460.472%
2025-07-31	3.4400	3.499000	3.2380	3.3510	-4.747%	30,652	+466.995%
2025-07-30	3.5000	3.529000	3.2800	3.5180	+2.446%	29,549	+440.080%
2025-07-29	3.7000	3.700000	3.2310	3.4340	-5.607%	59,521	+453.291%
2025-07-28	3.4480	3.668000	3.3500	3.6380	+7.000%	71,755	+422.265%
2025-07-25	3.2000	3.448000	3.1300	3.4000	+5.590%	77,802	+458.824%
2025-07-24	3.3000	3.310000	3.1850	3.2200	-3.070%	55,448	+490.062%
2025-07-23	3.2900	3.399000	3.1640	3.3220	+3.168%	47,925	+471.945%
2025-07-22	3.2340	3.350000	3.0250	3.2200	-2.424%	72,684	+490.062%
2025-07-21	3.1110	3.450100	3.1110	3.3000	+6.796%	135,132	+475.758%
2025-07-18	3.2610	3.400000	2.9900	3.0900	-4.923%	109,092	+514.887%
2025-07-17	3.3100	3.490000	3.2090	3.2500	-3.846%	49,408	+484.615%
2025-07-16	3.2120	3.380000	3.2000	3.3800	+1.198%	49,498	+462.130%
2025-07-15	3.4000	3.459000	3.2550	3.3400	-5.087%	59,739	+468.862%
2025-07-14	3.3600	3.610000	3.3300	3.5190	+0.457%	29,663	+439.926%
2025-07-11	3.6000	3.700000	3.4000	3.5030	-5.324%	44,565	+442.392%
2025-07-10	3.6440	3.798000	3.5000	3.7000	+2.806%	47,829	+413.514%
2025-07-09	3.7000	3.898000	3.5160	3.5990	-1.694%	33,941	+427.924%
2025-07-08	3.8000	3.871000	3.6550	3.6610	-5.887%	24,143	+418.984%
2025-07-07	3.9680	4.249000	3.4000	3.8900	-3.474%	104,587	+388.432%
2025-07-03	4.2000	4.450000	4.0300	4.0300	-0.248%	79,967	+371.464%
2025-07-02	3.9110	4.200000	3.8500	4.0400	+0.248%	38,522	+370.297%
2025-07-01	4.3000	4.600000	3.9500	4.0300	-8.409%	147,214	+371.464%
2025-06-30	3.8000	4.444000	3.7730	4.4000	+16.618%	267,789	+331.818%
2025-06-27	3.5350	3.900000	3.4930	3.7730	+7.188%	156,182	+403.578%
2025-06-26	3.1860	3.780000	3.1785	3.5200	+7.415%	80,587	+439.773%
2025-06-25	2.9090	3.446000	2.9090	3.2770	+5.710%	53,288	+479.799%
2025-06-24	3.2000	3.200000	2.8500	3.1000	+7.266%	41,488	+512.903%
2025-06-23	3.1000	3.100000	2.6000	2.8900	+2.847%	111,114	+557.439%
2025-06-20	2.9400	3.073000	2.8060	2.8100	-1.954%	50,348	+576.157%
2025-06-18	3.1570	3.358000	2.4000	2.8660	-14.677%	131,018	+562.945%
2025-06-17	3.2640	3.500000	3.2020	3.3590	-2.326%	63,403	+465.645%
2025-06-16	3.7700	4.000000	3.3150	3.4390	-8.780%	135,593	+452.486%
2025-06-13	3.6390	4.100000	3.4510	3.7700	+6.018%	127,725	+403.979%
2025-06-12	3.7520	4.007000	3.5100	3.5560	-10.383%	140,626	+434.308%
2025-06-11	4.5520	4.661000	3.6520	3.9680	-17.676%	303,970	+378.831%
2025-06-10	5.0000	5.199000	4.4040	4.8200	-8.747%	639,667	+294.191%
2025-06-09	5.7690	5.769000	5.0000	5.2820	-7.333%	352,098	+259.712%
2025-06-06	5.0000	7.559000	4.8000	5.7000	+23.377%	4,676,339	+233.333%
2025-06-05	4.3000	5.400000	4.2100	4.6200	+6.550%	707,760	+311.255%
2025-06-04	3.9400	4.688000	3.8500	4.3360	+3.831%	456,361	+338.192%
2025-06-03	4.1400	4.800000	3.9820	4.1760	-14.776%	781,827	+354.981%
2025-06-02	4.5520	5.611000	3.6060	4.9000	+75.627%	25,496,549	+287.755%
2025-05-30	2.5000	3.300000	2.4100	2.7900	+12.955%	5,749,351	+581.004%
2025-05-29	2.5000	2.563000	2.4510	2.4700	-1.160%	19,371	+669.231%
2025-05-28	2.5010	2.587000	2.4020	2.4990	+0.040%	22,532	+660.304%
2025-05-27	2.5890	2.726000	2.4300	2.4980	-3.552%	32,163	+660.608%
2025-05-23	2.6800	2.689000	2.4300	2.5900	+0.349%	16,536	+633.591%
2025-05-22	2.9800	2.990000	2.3060	2.5810	-10.506%	69,015	+636.149%
2025-05-21	2.9300	3.150000	2.7010	2.8840	-0.552%	34,324	+558.807%
2025-05-20	2.9000	2.999000	2.8100	2.9000	-1.495%	32,877	+555.172%
2025-05-19	2.9720	3.009500	2.8500	2.9440	+0.136%	10,761	+545.380%
2025-05-16	2.9990	3.148000	2.8000	2.9400	-1.541%	14,197	+546.259%
2025-05-15	2.9200	3.099000	2.9200	2.9860	-0.433%	17,454	+536.303%
2025-05-14	3.1000	3.100000	2.9000	2.9990	-0.033%	15,424	+533.545%
2025-05-13	2.9470	3.090000	2.9470	3.0000	+1.798%	8,447	+533.333%
2025-05-12	3.0980	3.177000	2.7520	2.9470	-7.240%	38,418	+544.723%
2025-05-09	3.2500	3.250000	3.0050	3.1770	+0.921%	8,342	+498.048%
2025-05-08	2.9100	3.250000	2.9100	3.1480	+8.552%	8,005	+503.558%
2025-05-07	3.0000	3.075000	2.8140	2.9000	-3.494%	12,502	+555.172%
2025-05-06	3.2890	3.400000	2.8000	3.0050	-11.618%	29,686	+532.280%
2025-05-05	3.4000	3.489000	3.3000	3.4000	-2.579%	4,083	+458.824%
2025-05-02	3.6000	3.790000	3.3000	3.4900	-3.056%	29,825	+444.413%
2025-05-01	3.5990	3.680000	3.3500	3.6000	+0.279%	23,299	+427.778%
2025-04-30	3.5130	3.720000	3.5130	3.5900	-1.102%	15,320	+429.248%
2025-04-29	3.5400	3.650000	3.5130	3.6300	-0.548%	3,562	+423.416%
2025-04-28	3.7060	3.820000	3.2490	3.6500	+1.108%	64,693	+420.548%
2025-04-25	3.5000	3.700000	3.5000	3.6100	+0.278%	16,398	+426.316%
2025-04-24	3.4000	3.896000	3.4000	3.6000	+0.279%	64,580	+427.778%
2025-04-23	3.6500	3.650000	3.4180	3.5900	+6.119%	18,119	+429.248%
2025-04-22	3.4870	3.500000	3.3640	3.3830	-3.343%	6,355	+461.632%
2025-04-21	3.4670	3.550000	3.3280	3.5000	+0.952%	19,870	+442.857%
2025-04-17	3.5000	3.500000	3.2210	3.4670	+0.697%	9,517	+448.024%
2025-04-16	3.3000	3.500000	3.0350	3.4430	+9.580%	47,876	+451.844%
2025-04-15	3.1430	3.381000	3.0000	3.1420	-3.025%	13,897	+504.710%
2025-04-14	3.3590	3.359000	3.0400	3.2400	+2.792%	16,517	+486.420%
2025-04-11	2.9000	3.305000	2.8000	3.1520	+8.877%	37,110	+502.792%
2025-04-10	3.0180	3.059000	2.8000	2.8950	-6.943%	8,726	+556.304%
2025-04-09	2.8000	3.300000	2.8000	3.1110	+11.746%	17,821	+510.736%
2025-04-08	3.1000	3.146000	2.7000	2.7840	-10.019%	25,466	+582.471%
2025-04-07	3.0170	3.199000	2.6050	3.0940	-0.514%	42,644	+514.092%
2025-04-04	3.0430	3.380000	3.0000	3.1100	+3.667%	141,732	+510.932%
2025-04-03	3.1510	3.340000	3.0000	3.0000	-10.314%	16,834	+533.333%
2025-04-02	3.2880	3.454000	3.1740	3.3450	-1.327%	14,016	+468.012%
2025-04-01	3.4700	3.535000	3.1770	3.3900	-1.453%	26,069	+460.472%
2025-03-31	3.7000	3.700000	3.3390	3.4400	-7.027%	14,314	+452.326%
2025-03-28	3.6550	3.800000	3.6010	3.7000	-3.394%	17,573	+413.514%
2025-03-27	3.9000	3.996000	3.6300	3.8300	+0.446%	80,460	+396.084%
2025-03-26	3.8210	3.980000	3.8020	3.8130	-0.209%	12,723	+398.295%
2025-03-25	3.8020	3.956000	3.8020	3.8210	+0.500%	12,214	+397.252%
2025-03-24	4.0000	4.200000	3.7900	3.8020	-2.613%	46,435	+399.737%
2025-03-21	3.8000	3.904000	3.7900	3.9040	+2.737%	24,858	+386.680%
2025-03-20	3.9000	4.170000	3.7900	3.8000	+0.264%	15,725	+400.000%
2025-03-19	3.7620	3.917000	3.7620	3.7900	0.000%	14,836	+401.319%
2025-03-18	3.8790	3.944000	3.7130	3.7900	-2.821%	58,103	+401.319%
2025-03-17	3.8500	4.000000	3.6170	3.9000	+5.292%	33,434	+387.179%
2025-03-14	3.9500	4.100000	3.7000	3.7040	-6.935%	71,765	+412.959%
2025-03-13	3.8040	4.000000	3.7690	3.9800	-0.251%	31,574	+377.387%
2025-03-12	3.7050	4.200000	3.6225	3.9900	+2.308%	66,652	+376.190%
2025-03-11	3.4820	3.900000	3.3500	3.9000	+8.635%	68,014	+387.179%
2025-03-10	3.3310	3.600000	3.2370	3.5900	0.000%	34,057	+429.248%
2025-03-07	3.5500	3.976000	3.4110	3.5900	-1.102%	48,228	+429.248%
2025-03-06	3.5860	4.000000	3.5010	3.6300	-1.812%	29,928	+423.416%
2025-03-05	3.5400	3.700000	3.3600	3.6970	+1.315%	19,753	+413.930%
2025-03-04	3.4000	3.650000	3.0300	3.6490	+5.462%	41,439	+420.691%
2025-03-03	3.7730	3.999000	3.4000	3.4600	-11.054%	35,168	+449.133%
2025-02-28	3.8000	3.900000	3.6000	3.8900	-2.799%	35,445	+388.432%
2025-02-27	4.1000	4.309000	3.8000	4.0020	-7.232%	28,826	+374.763%
2025-02-26	4.4000	4.620000	4.2000	4.3140	+9.215%	25,622	+340.427%
2025-02-25	4.4800	4.497000	3.8000	3.9500	-10.023%	53,496	+381.013%
2025-02-24	4.1600	4.420000	3.6000	4.3900	-0.205%	104,912	+332.802%
2025-02-21	5.0100	5.203000	4.2250	4.3990	-13.914%	114,386	+331.916%
2025-02-20	5.1420	5.199000	4.8000	5.1100	-8.357%	86,788	+271.820%
2025-02-19	5.9000	5.999000	5.5100	5.5760	-5.811%	60,498	+240.746%
2025-02-18	6.8000	6.800000	5.9000	5.9200	-11.191%	84,594	+220.946%
2025-02-14	6.6530	6.793000	5.8370	6.6660	+0.045%	156,226	+185.029%
2025-02-13	5.9600	7.099000	5.6000	6.6630	+4.305%	295,414	+185.157%
2025-02-12	6.5330	7.700000	5.8190	6.3880	-1.723%	397,425	+197.433%
2025-02-11	5.6000	6.571000	5.1300	6.5000	-6.488%	717,905	+192.308%
2025-02-10	5.4000	10.499000	4.6590	6.9510	+69.537%	22,134,364	+173.342%
2025-02-07	3.9000	5.694000	3.8100	4.1000	+2.757%	334,930	+363.415%
2025-02-06	3.9000	4.229000	3.7500	3.9900	+2.308%	44,114	+376.190%
2025-02-05	3.7800	3.900000	3.7000	3.9000	+1.036%	32,690	+387.179%
2025-02-04	3.9470	4.067000	3.6150	3.8600	+2.933%	37,860	+392.228%
2025-02-03	3.6000	4.014900	3.4000	3.7500	-0.977%	57,705	+406.667%
2025-01-31	3.7400	3.986000	3.6000	3.7870	+3.782%	35,323	+401.716%
2025-01-30	4.1800	4.239500	3.3410	3.6490	-15.140%	103,102	+420.691%
2025-01-29	4.7020	4.809000	4.2660	4.3000	-4.232%	29,457	+341.860%
2025-01-28	4.6370	4.723000	4.3028	4.4900	-6.067%	32,911	+323.163%
2025-01-27	5.3000	5.540000	4.3000	4.7800	-10.235%	63,318	+297.490%
2025-01-24	5.1040	5.450000	5.1040	5.3250	+3.398%	21,453	+256.808%
2025-01-23	5.6000	5.692000	5.0010	5.1500	-12.296%	70,379	+268.932%
2025-01-22	6.0000	6.049000	5.5630	5.8720	-1.839%	46,721	+223.569%
2025-01-21	6.2090	6.300000	5.9000	5.9820	-5.048%	39,970	+217.620%
2025-01-17	6.1280	7.018000	6.0100	6.3000	+4.895%	116,480	+201.587%
2025-01-16	6.2030	6.498000	5.7400	6.0060	-6.156%	63,184	+216.350%
2025-01-15	6.5100	6.833000	6.1130	6.4000	-3.192%	43,730	+196.875%
2025-01-14	6.5500	7.258000	6.2020	6.6110	-0.721%	40,066	+187.400%
2025-01-13	7.1350	7.299000	6.1900	6.6590	-10.617%	81,515	+185.328%
2025-01-10	7.7000	7.717000	6.9010	7.4500	-3.871%	54,008	+155.034%
2025-01-08	8.1000	8.198000	7.3000	7.7500	-12.921%	130,443	+145.161%
2025-01-07	9.2930	9.345000	8.1010	8.9000	-3.261%	129,017	+113.483%
2025-01-06	9.9000	9.900000	9.0210	9.2000	-5.155%	127,905	+106.522%
2025-01-03	10.3000	10.500000	8.6000	9.7000	-9.346%	174,230	+95.876%
2025-01-02	8.8990	11.100000	7.8240	10.7000	+9.856%	344,748	+77.570%
2024-12-31	11.1000	11.800000	9.1000	9.7400	+8.222%	2,264,840	+95.072%
2024-12-30	9.1940	10.999000	8.8940	9.0000	+11.111%	1,106,219	+111.111%
2024-12-27	8.7680	9.029000	7.8100	8.1000	+0.671%	63,858	+134.568%
2024-12-26	7.2000	8.500000	7.1860	8.0460	+11.905%	53,292	+136.142%
2024-12-24	7.3530	7.395500	7.0370	7.1900	-3.008%	7,171	+164.256%
2024-12-23	7.0000	7.513000	6.9410	7.4130	+6.954%	14,746	+156.306%
2024-12-20	7.5060	7.587000	6.8980	6.9310	-3.562%	35,327	+174.131%
2024-12-19	7.3000	7.670000	6.9460	7.1870	+4.874%	29,682	+164.366%
2024-12-18	7.3810	7.990000	6.8520	6.8530	-4.846%	36,991	+177.251%
2024-12-17	7.6000	7.600000	7.1000	7.2020	-7.382%	18,244	+163.816%
2024-12-16	7.8000	7.932000	7.4590	7.7760	-1.963%	19,962	+144.342%
2024-12-13	8.3170	9.700000	7.6210	7.9317	-8.894%	64,645	+139.545%
2024-12-12	8.2000	8.800000	7.6510	8.7060	+7.734%	47,084	+118.240%
2024-12-11	8.3690	8.369000	7.0000	8.0810	-7.487%	93,077	+135.119%
2024-12-10	8.0480	8.893000	6.6090	8.7350	+3.988%	1,192,787	+117.516%
2024-12-09	7.8800	8.800000	7.5010	8.4000	+9.091%	112,912	+126.190%
2024-12-06	7.6000	7.989000	7.1000	7.7000	+2.530%	25,303	+146.753%
2024-12-05	7.1100	7.988000	7.1000	7.5100	+0.133%	4,403	+152.996%
2024-12-04	7.6990	7.738000	7.2000	7.5000	+1.174%	5,005	+153.333%
2024-12-03	7.2200	8.167000	7.2200	7.4130	-1.160%	12,250	+156.306%
2024-12-02	8.3000	8.382000	7.2400	7.5000	-8.537%	32,698	+153.333%
2024-11-29	9.1000	9.100000	8.2000	8.2000	-10.383%	22,785	+131.707%
2024-11-27	9.6400	10.200000	8.5450	9.1500	+3.918%	103,437	+107.650%
2024-11-26	8.7290	8.900000	8.4000	8.8050	+3.043%	11,721	+115.786%
2024-11-25	9.0000	9.000000	8.5000	8.5450	+0.411%	3,518	+122.352%
2024-11-22	8.7780	8.862000	8.2130	8.5100	-2.632%	5,616	+123.267%
2024-11-21	8.3500	9.600000	7.9101	8.7400	+10.633%	14,356	+117.391%
2024-11-20	8.1400	8.257000	7.8380	7.9000	-2.984%	3,205	+140.506%
2024-11-19	7.8570	8.245000	7.5000	8.1430	+0.531%	6,713	+133.329%
2024-11-18	8.0000	8.399000	7.6750	8.1000	+1.250%	6,317	+134.568%
2024-11-15	7.4250	8.127000	7.3000	8.0000	+10.926%	11,393	+137.500%
2024-11-14	9.3570	9.900000	7.1000	7.2120	-25.187%	25,855	+163.450%
2024-11-13	9.2000	9.800000	9.1500	9.6400	+1.838%	4,400	+97.095%
2024-11-12	11.3000	11.300000	9.0060	9.4660	-11.533%	10,538	+100.718%
2024-11-11	11.3000	11.799000	10.5000	10.7000	-3.604%	16,610	+77.570%
2024-11-08	10.2000	11.661000	9.3000	11.1000	+13.462%	20,773	+71.171%
2024-11-07	8.9000	9.799000	7.9110	9.7830	+14.167%	25,701	+94.214%
2024-11-06	7.4810	8.952000	7.4120	8.5690	+11.113%	21,162	+121.729%
2024-11-05	7.7000	8.122000	7.2620	7.7120	-1.128%	8,716	+146.369%
2024-11-04	8.1540	8.205000	7.4210	7.8000	-6.058%	16,688	+143.590%
2024-11-01	8.5660	8.630600	7.7530	8.3030	-3.059%	13,716	+128.833%
2024-10-31	8.8000	8.800000	8.1000	8.5650	-0.407%	10,752	+121.833%
2024-10-30	9.2040	9.204000	8.1000	8.6000	-9.416%	46,887	+120.930%
2024-10-29	9.5000	9.500000	9.2020	9.4940	-0.063%	4,396	+100.126%
2024-10-28	9.2000	9.500000	8.8620	9.5000	+5.556%	8,613	+100.000%
2024-10-25	8.5460	9.380000	8.3800	9.0000	+2.157%	10,065	+111.111%
2024-10-24	9.7900	9.790000	8.3000	8.8100	-0.989%	20,591	+115.664%
2024-10-23	9.2040	9.500000	7.9010	8.8980	-2.037%	18,283	+113.531%
2024-10-22	9.5060	9.703000	9.0000	9.0830	-7.316%	5,972	+109.182%
2024-10-21	10.4000	10.400000	9.3290	9.8000	-1.010%	12,509	+93.878%
2024-10-18	9.1990	10.900000	8.7500	9.9000	+7.609%	26,465	+91.919%
2024-10-17	9.3000	9.870000	8.9010	9.2000	-2.892%	15,557	+106.522%
2024-10-16	9.3700	9.860000	8.8210	9.4740	+3.705%	18,295	+100.549%
2024-10-15	9.3280	10.200000	8.4000	9.1355	-4.997%	24,146	+107.980%
2024-10-14	9.2000	10.300000	9.2000	9.6160	+2.320%	11,856	+97.587%
2024-10-11	8.7890	9.710000	8.7890	9.3980	+6.795%	6,273	+102.171%
2024-10-10	10.0000	10.100000	7.5100	8.8000	-11.120%	33,232	+115.909%
2024-10-09	10.3000	10.300000	9.7000	9.9010	-0.980%	22,313	+91.900%
2024-10-08	10.2000	10.200000	9.5000	9.9990	+3.617%	4,228	+90.019%
2024-10-07	9.8000	10.200000	9.5000	9.6500	-2.030%	10,242	+96.891%
2024-10-04	9.7000	10.300000	9.5000	9.8500	+0.510%	11,405	+92.893%
2024-10-03	10.1000	10.255000	9.8000	9.8000	-2.000%	3,544	+93.878%
2024-10-02	10.0000	10.500000	9.5500	10.0000	0.000%	15,953	+90.000%
2024-10-01	10.3000	10.500000	9.9000	10.0000	-3.846%	4,470	+90.000%
2024-09-30	10.1000	10.489000	10.0000	10.4000	+1.961%	9,037	+82.692%
2024-09-27	10.4000	10.500000	9.7150	10.2000	+2.564%	7,688	+86.275%
2024-09-26	9.6010	10.257000	9.6010	9.9450	+0.985%	8,936	+91.051%
2024-09-25	9.2940	10.500000	9.2940	9.8480	+4.588%	6,500	+92.933%
2024-09-24	10.0000	10.800000	9.2083	9.4160	-5.500%	17,839	+101.784%
2024-09-23	10.7000	11.100000	9.5000	9.9640	-4.192%	15,152	+90.686%
2024-09-20	11.0000	11.100000	10.4000	10.4000	-6.306%	15,304	+82.692%
2024-09-19	11.2000	11.700000	10.7000	11.1000	+0.909%	11,019	+71.171%
2024-09-18	11.7000	12.000000	10.8000	11.0000	-5.983%	6,142	+72.727%
2024-09-17	10.5000	12.000000	10.5000	11.7000	+11.429%	9,705	+62.393%
2024-09-16	11.3000	11.300000	10.0000	10.5000	+2.941%	7,645	+80.952%
2024-09-13	10.1000	10.300000	9.7000	10.2000	+4.082%	4,892	+86.275%
2024-09-12	10.0000	10.500000	9.5020	9.8000	-2.970%	10,537	+93.878%
2024-09-11	10.8000	11.400000	9.5000	10.1000	-7.339%	13,661	+88.119%
2024-09-10	9.8620	11.000000	9.4000	10.9000	+15.957%	12,785	+74.312%
2024-09-09	9.9950	10.200000	9.0000	9.4000	-5.953%	11,846	+102.128%
2024-09-06	9.5000	10.322000	9.5000	9.9950	+4.115%	11,192	+90.095%
2024-09-05	11.2000	11.300000	8.0000	9.6000	-15.044%	31,046	+97.917%
2024-09-04	11.5000	12.000000	10.9000	11.3000	-2.586%	11,884	+68.142%
2024-09-03	12.5000	12.500000	10.9000	11.6000	-0.855%	13,844	+63.793%
2024-08-30	12.3000	13.000000	11.0000	11.7000	-1.681%	23,079	+62.393%
2024-08-29	14.5000	14.500000	10.9000	11.9000	-15.603%	30,675	+59.664%

.dark-mode .MfPW5C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MfPW5C{ 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