Dark

BNAIW
Brand Engagement Network Inc. Warrant
stock NASDAQ Warrant

At Close

Oct 1, 2026

0.0526USD+5.200%(+0.0026)1,128

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	0.063500	0.063500	0.052600	0.052600	+5.200%	1,128	0.000%
2026-09-30	0.050000	0.050000	0.050000	0.050000	-0.200%	2,445	+5.200%
2026-09-28	0.050100	0.050100	0.050100	0.050100	-22.922%	1,500	+4.990%
2026-09-24	0.060100	0.064999	0.060000	0.064999	+8.513%	1,346	-19.076%
2026-09-23	0.072100	0.072100	0.059900	0.059900	-25.125%	11,954	-12.187%
2026-09-18	0.070000	0.080000	0.050100	0.080000	+14.286%	13,707	-34.250%
2026-09-16	0.070100	0.070200	0.070000	0.070000	-12.500%	1,501	-24.857%
2026-09-15	0.083000	0.083000	0.075099	0.080000	+6.667%	6,601	-34.250%
2026-09-14	0.075000	0.075100	0.070899	0.075000	-16.667%	3,521	-29.867%
2026-09-11	0.091000	0.091000	0.090000	0.090000	+28.571%	551	-41.556%
2026-09-09	0.070000	0.070000	0.070000	0.070000	0.000%	336	-24.857%
2026-09-04	0.094900	0.094900	0.070000	0.070000	-0.143%	5,220	-24.857%
2026-09-03	0.075000	0.075000	0.070100	0.070100	-18.488%	308	-24.964%
2026-09-01	0.075000	0.086000	0.075000	0.086000	+14.514%	2,200	-38.837%
2026-08-31	0.080000	0.080000	0.075000	0.075100	-6.126%	4,672	-29.960%
2026-08-27	0.082000	0.082000	0.080000	0.080001	-5.881%	10,528	-34.251%
2026-08-26	0.110000	0.110000	0.085000	0.085000	+2.397%	60,514	-38.118%
2026-08-25	0.082000	0.083010	0.082000	0.083010	-16.990%	1,035	-36.634%
2026-08-24	0.100000	0.100000	0.082000	0.100000	-18.367%	25,212	-47.400%
2026-08-19	0.102500	0.129899	0.102500	0.122500	+22.500%	4,604	-57.061%
2026-08-18	0.100000	0.100000	0.100000	0.100000	0.000%	100	-47.400%
2026-08-17	0.100000	0.100000	0.100000	0.100000	-18.626%	114	-47.400%
2026-08-13	0.112500	0.125500	0.105000	0.122890	+11.718%	9,820	-57.197%
2026-08-12	0.110000	0.112600	0.110000	0.110000	-15.579%	7,200	-52.182%
2026-08-11	0.130300	0.130300	0.130300	0.130300	-0.762%	408	-59.632%
2026-08-10	0.128700	0.145000	0.128700	0.131300	+9.417%	882	-59.939%
2026-08-07	0.112500	0.120000	0.112500	0.120000	+8.206%	11,430	-56.167%
2026-08-06	0.110600	0.110900	0.110600	0.110900	-7.583%	6,119	-52.570%
2026-08-04	0.120000	0.120000	0.120000	0.120000	+0.083%	7	-56.167%
2026-07-30	0.110000	0.120000	0.110000	0.119900	+8.901%	4,477	-56.130%
2026-07-29	0.110100	0.110200	0.110100	0.110100	-26.107%	6,817	-52.225%
2026-07-27	0.110100	0.149000	0.110000	0.149000	+8.364%	2,950	-64.698%
2026-07-24	0.130000	0.137500	0.120000	0.137500	+3.073%	611	-61.745%
2026-07-23	0.133400	0.133400	0.133400	0.133400	+7.581%	100	-60.570%
2026-07-21	0.110100	0.140400	0.099449	0.124000	-23.692%	9,126	-57.581%
2026-07-16	0.141299	0.165000	0.120101	0.162500	+8.406%	4,554	-67.631%
2026-07-15	0.119000	0.155000	0.119000	0.149900	+13.218%	17,907	-64.910%
2026-07-13	0.132500	0.132500	0.121200	0.132399	-0.452%	1,777	-60.272%
2026-07-10	0.122000	0.133000	0.122000	0.133000	+15.152%	3,646	-60.451%
2026-07-09	0.132400	0.137500	0.115500	0.115500	+2.122%	8,955	-54.459%
2026-07-08	0.120000	0.162500	0.110000	0.113100	-29.313%	31,487	-53.492%
2026-07-07	0.165000	0.167000	0.160000	0.160000	+12.835%	1,407	-67.125%
2026-07-06	0.121000	0.141800	0.120000	0.141800	+1.286%	4,949	-62.906%
2026-07-02	0.140000	0.140000	0.140000	0.140000	0.000%	950	-62.429%
2026-07-01	0.140000	0.140000	0.140000	0.140000	0.000%	100	-62.429%
2026-06-30	0.134200	0.142400	0.126000	0.140000	-13.846%	6,180	-62.429%
2026-06-29	0.162500	0.162500	0.162500	0.162500	+8.333%	2,115	-67.631%
2026-06-26	0.149700	0.150100	0.149700	0.150000	-0.067%	1,120	-64.933%
2026-06-25	0.135999	0.150100	0.135999	0.150100	+1.763%	3,367	-64.957%
2026-06-24	0.147500	0.147500	0.147500	0.147500	+22.814%	260	-64.339%
2026-06-23	0.121000	0.121200	0.120000	0.120100	-5.433%	10,903	-56.203%
2026-06-22	0.128000	0.128000	0.127000	0.127000	-3.788%	6,109	-58.583%
2026-06-18	0.144300	0.144300	0.132000	0.132000	-11.706%	968	-60.152%
2026-06-17	0.160000	0.176000	0.129100	0.149500	-0.067%	2,739	-64.816%
2026-06-16	0.131000	0.149600	0.131000	0.149600	+15.077%	255	-64.840%
2026-06-15	0.139900	0.141500	0.120400	0.130000	-14.269%	19,053	-59.538%
2026-06-12	0.153800	0.164890	0.151637	0.151637	+18.838%	2,017	-65.312%
2026-06-11	0.163900	0.170000	0.127600	0.127600	-11.327%	2,649	-58.777%
2026-06-10	0.155000	0.155000	0.120300	0.143900	+2.057%	9,206	-63.447%
2026-06-09	0.142500	0.182500	0.141000	0.141000	-7.176%	4,160	-62.695%
2026-06-08	0.170000	0.170000	0.113000	0.151900	-13.889%	48,496	-65.372%
2026-06-05	0.134900	0.240000	0.123752	0.176400	+37.813%	177,400	-70.181%
2026-06-04	0.122000	0.132400	0.120709	0.128000	+2.400%	21,423	-58.906%
2026-06-03	0.090000	0.125000	0.085100	0.125000	+40.449%	5,323	-57.920%
2026-06-02	0.110000	0.136200	0.085100	0.089000	-12.488%	24,515	-40.899%
2026-06-01	0.095000	0.122400	0.095000	0.101700	+4.415%	22,812	-48.279%
2026-05-29	0.081100	0.097400	0.081100	0.097400	+21.657%	5,721	-45.996%
2026-05-28	0.086500	0.089500	0.079000	0.080061	-21.123%	24,428	-34.300%
2026-05-27	0.145000	0.145000	0.060000	0.101501	-9.374%	24,619	-48.178%
2026-05-26	0.100200	0.112000	0.082000	0.112000	+11.888%	17,139	-53.036%
2026-05-22	0.112000	0.123450	0.100100	0.100100	-10.625%	59,908	-47.453%
2026-05-21	0.123400	0.130000	0.112000	0.112000	-18.069%	8,619	-53.036%
2026-05-20	0.136000	0.136700	0.123700	0.136700	-3.118%	26,558	-61.522%
2026-05-19	0.141000	0.141100	0.141000	0.141100	+2.246%	5,128	-62.721%
2026-05-18	0.137200	0.167500	0.137200	0.138000	+0.656%	7,091	-61.884%
2026-05-15	0.180000	0.180000	0.130000	0.137100	-12.675%	10,992	-61.634%
2026-05-14	0.155400	0.197501	0.154999	0.157000	-1.875%	23,216	-66.497%
2026-05-13	0.179900	0.179900	0.145400	0.160000	-11.160%	15,516	-67.125%
2026-05-12	0.180000	0.187000	0.172000	0.180100	+12.457%	10,267	-70.794%
2026-05-11	0.150100	0.170000	0.150100	0.160150	+0.094%	8,590	-67.156%
2026-05-08	0.155800	0.159999	0.155700	0.159999	+1.587%	14,747	-67.125%
2026-05-07	0.170000	0.170000	0.145000	0.157500	-17.105%	31,897	-66.603%
2026-05-06	0.165000	0.192000	0.161000	0.190000	+13.434%	155,372	-72.316%
2026-05-05	0.176300	0.180000	0.167499	0.167499	-4.938%	21,411	-68.597%
2026-05-04	0.185900	0.201200	0.170000	0.176200	-12.772%	86,690	-70.148%
2026-05-01	0.201200	0.270000	0.201200	0.202000	-2.368%	20,519	-73.960%
2026-04-30	0.207700	0.207700	0.180000	0.206900	+1.521%	6,351	-74.577%
2026-04-28	0.199800	0.210000	0.177000	0.203800	+1.900%	37,582	-74.190%
2026-04-27	0.200100	0.210050	0.190000	0.200000	0.000%	21,308	-73.700%
2026-04-24	0.245000	0.245000	0.200000	0.200000	-13.382%	44,115	-73.700%
2026-04-23	0.230900	0.230900	0.220000	0.230900	+0.304%	47,123	-77.220%
2026-04-22	0.231000	0.231000	0.229151	0.230200	-0.260%	20,097	-77.150%
2026-04-21	0.240100	0.240100	0.225000	0.230800	-7.717%	38,995	-77.210%
2026-04-20	0.260000	0.267400	0.240100	0.250100	+0.563%	24,727	-78.968%
2026-04-17	0.255000	0.271300	0.220200	0.248700	-0.520%	66,495	-78.850%
2026-04-16	0.394900	0.394900	0.220800	0.250000	-35.716%	143,977	-78.960%
2026-04-15	0.342500	0.430000	0.342500	0.388900	+16.055%	32,387	-86.475%
2026-04-14	0.320000	0.474899	0.320000	0.335100	+6.044%	44,099	-84.303%
2026-04-13	0.319900	0.411800	0.316000	0.316000	+2.764%	372,130	-83.354%
2026-04-10	0.307500	0.313750	0.307500	0.307500	0.000%	1,642	-82.894%
2026-04-09	0.290000	0.324899	0.290000	0.307500	+2.500%	12,385	-82.894%
2026-04-08	0.320000	0.339900	0.211000	0.300000	0.000%	65,012	-82.467%
2026-04-07	0.334000	0.345000	0.280000	0.300000	-3.226%	51,867	-82.467%
2026-04-06	0.355499	0.355499	0.310000	0.310000	-15.801%	49,991	-83.032%
2026-04-02	0.264900	0.379600	0.264800	0.368175	+36.361%	47,484	-85.713%
2026-04-01	0.250010	0.277700	0.250010	0.270000	+3.846%	3,575	-80.519%
2026-03-31	0.241000	0.271900	0.180000	0.260000	+8.018%	56,125	-79.769%
2026-03-30	0.270000	0.275000	0.240700	0.240700	-10.852%	61,054	-78.147%
2026-03-27	0.287000	0.296500	0.270000	0.270000	-1.890%	13,248	-80.519%
2026-03-26	0.285100	0.285100	0.275100	0.275200	-8.297%	10,904	-80.887%
2026-03-25	0.296000	0.322500	0.272000	0.300100	+11.066%	15,218	-82.473%
2026-03-24	0.280100	0.292500	0.270000	0.270200	-6.828%	15,945	-80.533%
2026-03-23	0.289700	0.304600	0.280000	0.290000	+7.011%	23,127	-81.862%
2026-03-20	0.279834	0.299900	0.270000	0.271000	-3.559%	20,111	-80.590%
2026-03-19	0.301000	0.322900	0.281000	0.281000	-14.848%	15,097	-81.281%
2026-03-18	0.261000	0.360000	0.261000	0.330000	+17.021%	136,721	-84.061%
2026-03-17	0.288500	0.293400	0.258000	0.282000	+9.728%	45,558	-81.348%
2026-03-16	0.290000	0.290000	0.248000	0.257000	-3.853%	19,010	-79.533%
2026-03-13	0.280000	0.289900	0.257400	0.267300	-6.013%	5,534	-80.322%
2026-03-12	0.256100	0.294899	0.256100	0.284400	+6.597%	42,584	-81.505%
2026-03-11	0.250000	0.310000	0.230000	0.266800	-3.856%	60,833	-80.285%
2026-03-10	0.281000	0.298000	0.263700	0.277500	-1.246%	43,894	-81.045%
2026-03-09	0.351000	0.354600	0.276000	0.281000	-34.651%	81,775	-81.281%
2026-03-06	0.385000	0.490000	0.358400	0.430000	+30.382%	320,259	-87.767%
2026-03-05	0.340000	0.376500	0.317000	0.329800	-5.771%	69,227	-84.051%
2026-03-04	0.400000	0.415000	0.307400	0.350000	+1.597%	182,070	-84.971%
2026-03-03	0.271000	0.360000	0.271000	0.344500	+8.367%	308,703	-84.731%
2026-03-02	0.299000	0.330000	0.268000	0.317900	-2.634%	162,868	-83.454%
2026-02-27	0.299499	0.328990	0.270000	0.326500	+19.597%	287,397	-83.890%
2026-02-26	0.291000	0.301000	0.270000	0.273000	-11.248%	18,705	-80.733%
2026-02-25	0.500000	0.500000	0.272000	0.307600	-2.287%	137,768	-82.900%
2026-02-24	0.248600	0.346400	0.248600	0.314800	+41.420%	128,490	-83.291%
2026-02-23	0.255000	0.261000	0.220200	0.222600	-8.206%	96,308	-76.370%
2026-02-20	0.250001	0.250001	0.240000	0.242500	-3.000%	102,588	-78.309%
2026-02-19	0.259500	0.260000	0.215000	0.250000	-3.100%	35,798	-78.960%
2026-02-18	0.259800	0.259800	0.220000	0.257999	+4.032%	65,163	-79.612%
2026-02-17	0.250100	0.272700	0.242000	0.248000	-12.952%	48,395	-78.790%
2026-02-13	0.276000	0.297500	0.252300	0.284900	+1.750%	42,271	-81.537%
2026-02-12	0.250000	0.308600	0.223000	0.280000	+18.044%	287,701	-81.214%
2026-02-11	0.290000	0.310000	0.221000	0.237200	-16.772%	215,705	-77.825%
2026-02-10	0.310100	0.310100	0.272000	0.285001	-5.629%	44,948	-81.544%
2026-02-09	0.299000	0.341500	0.280000	0.302000	+8.555%	182,103	-82.583%
2026-02-06	0.379000	0.379000	0.266000	0.278200	-13.333%	180,454	-81.093%
2026-02-05	0.399700	0.399700	0.321000	0.321000	+18.889%	232,601	-83.614%
2026-02-04	0.251000	0.379899	0.232500	0.270000	0.000%	82,904	-80.519%
2026-02-03	0.317600	0.393200	0.250000	0.270000	+12.594%	152,471	-80.519%
2026-02-02	0.297000	0.400000	0.225000	0.239800	-6.584%	162,177	-78.065%
2026-01-30	0.350000	0.350000	0.220000	0.256700	-28.793%	299,230	-79.509%
2026-01-29	0.470100	0.572500	0.360200	0.360500	-27.886%	434,803	-85.409%
2026-01-28	0.498500	0.840000	0.402600	0.499900	+24.975%	1,779,870	-89.478%
2026-01-27	0.426400	0.490000	0.310100	0.400000	-25.664%	533,551	-86.850%
2026-01-26	0.483000	0.602700	0.230000	0.538100	+198.944%	2,244,483	-90.225%
2026-01-23	0.120000	0.188100	0.091400	0.180000	+80.000%	1,269,709	-70.778%
2026-01-22	0.100000	0.110000	0.070400	0.100000	+11.111%	372,546	-47.400%
2026-01-21	0.073400	0.109500	0.073400	0.090000	+38.462%	961,242	-41.556%
2026-01-20	0.054900	0.069700	0.053700	0.065000	+21.951%	206,970	-19.077%
2026-01-16	0.052900	0.061600	0.042600	0.053300	+29.369%	416,966	-1.313%
2026-01-15	0.046800	0.046800	0.038000	0.041200	-2.830%	66,278	+27.670%
2026-01-14	0.040000	0.058900	0.038800	0.042400	+4.691%	390,865	+24.057%
2026-01-13	0.040000	0.040500	0.037600	0.040500	-1.220%	59,541	+29.877%
2026-01-12	0.042000	0.042000	0.033600	0.041000	-2.844%	181,465	+28.293%
2026-01-09	0.040000	0.042200	0.040000	0.042200	+0.957%	41,251	+24.645%
2026-01-08	0.045900	0.051000	0.041800	0.041800	-13.098%	183,777	+25.837%
2026-01-07	0.051400	0.057000	0.045700	0.048100	-16.348%	235,892	+9.356%
2026-01-06	0.067800	0.070000	0.057500	0.057500	+4.545%	234,167	-8.522%
2026-01-05	0.060000	0.074999	0.049700	0.055000	-6.780%	172,187	-4.364%
2026-01-02	0.059500	0.076100	0.050000	0.059000	+34.396%	1,293,058	-10.847%
2025-12-31	0.040000	0.075000	0.040000	0.043900	+8.933%	531,010	+19.818%
2025-12-30	0.084800	0.089900	0.040000	0.040300	-49.625%	180,629	+30.521%
2025-12-29	0.030000	0.095000	0.030000	0.080000	+234.728%	558,785	-34.250%
2025-12-26	0.032100	0.033900	0.020700	0.023900	-29.706%	86,299	+120.084%
2025-12-24	0.034800	0.034800	0.034000	0.034000	+6.250%	800	+54.706%
2025-12-23	0.032000	0.032000	0.032000	0.032000	+2.894%	933	+64.375%
2025-12-22	0.040000	0.040000	0.031100	0.031100	-22.250%	708	+69.132%
2025-12-19	0.030900	0.040600	0.030900	0.040000	-20.000%	23,824	+31.500%
2025-12-18	0.045000	0.050000	0.040600	0.050000	+11.111%	60,515	+5.200%
2025-12-17	0.047200	0.047200	0.045000	0.045000	-0.222%	3,650	+16.889%
2025-12-16	0.050000	0.050000	0.045100	0.045100	+11.084%	8,947	+16.630%
2025-12-15	0.049500	0.049500	0.040500	0.040600	-18.800%	2,909	+29.557%
2025-12-12	0.044600	0.050000	0.044600	0.050000	+24.657%	1,422	+5.200%
2025-12-11	0.050000	0.050000	0.040110	0.040110	-33.150%	16,566	+31.139%
2025-12-10	0.065000	0.065000	0.036900	0.060000	-7.692%	27,249	-12.333%
2025-12-09	0.037070	0.065000	0.037070	0.065000	+44.444%	87,111	-19.077%
2025-12-08	0.034500	0.045000	0.034500	0.045000	+13.413%	11,214	+16.889%
2025-12-05	0.037400	0.039678	0.037400	0.039678	+16.018%	73,434	+32.567%
2025-12-04	0.035000	0.044802	0.032500	0.034200	-14.925%	63,699	+53.801%
2025-12-03	0.050000	0.051700	0.030000	0.040200	-19.920%	187,316	+30.846%
2025-12-02	0.059700	0.059700	0.050000	0.050200	-4.563%	8,770	+4.781%
2025-12-01	0.059990	0.059990	0.050000	0.052600	+2.935%	6,500	0.000%
2025-11-28	0.052200	0.063000	0.042500	0.051100	-18.631%	5,914	+2.935%
2025-11-26	0.042500	0.062800	0.042500	0.062800	+17.164%	6,912	-16.242%
2025-11-25	0.051100	0.053600	0.042300	0.053600	+4.688%	32,831	-1.866%
2025-11-24	0.051800	0.058000	0.051100	0.051200	+0.196%	36,505	+2.734%
2025-11-21	0.050000	0.052800	0.050000	0.051100	-3.220%	14,343	+2.935%
2025-11-20	0.052700	0.053200	0.052700	0.052800	-23.032%	8,272	-0.379%
2025-11-19	0.050000	0.068600	0.050000	0.068600	+16.667%	66,273	-23.324%
2025-11-18	0.061000	0.062000	0.056000	0.058800	-14.410%	62,632	-10.544%
2025-11-17	0.075500	0.086900	0.057500	0.068700	-20.116%	112,907	-23.435%
2025-11-14	0.074000	0.093600	0.061500	0.086000	+22.857%	68,822	-38.837%
2025-11-13	0.062400	0.078900	0.062200	0.070000	-6.667%	19,825	-24.857%
2025-11-12	0.090000	0.117500	0.052600	0.075000	+7.143%	231,538	-29.867%
2025-11-11	0.065600	0.085000	0.063600	0.070000	-3.846%	74,482	-24.857%
2025-11-10	0.045000	0.100000	0.043600	0.072800	+47.071%	476,147	-27.747%
2025-11-07	0.045100	0.049800	0.037000	0.049500	-22.170%	63,998	+6.263%
2025-11-06	0.049400	0.063600	0.044100	0.063600	+3.416%	2,300	-17.296%
2025-11-05	0.066500	0.066500	0.042600	0.061499	+7.704%	76,592	-14.470%
2025-11-04	0.062100	0.080000	0.041000	0.057100	-16.642%	309,078	-7.881%
2025-11-03	0.060000	0.068500	0.060000	0.068500	+3.631%	5,333	-23.212%
2025-10-31	0.100000	0.110000	0.048900	0.066100	-16.855%	148,976	-20.424%
2025-10-30	0.107000	0.107000	0.076600	0.079500	-16.315%	84,773	-33.836%
2025-10-29	0.075000	0.113900	0.075000	0.094999	-0.001%	59,041	-44.631%
2025-10-28	0.080000	0.117500	0.075000	0.095000	+27.346%	141,343	-44.632%
2025-10-27	0.053000	0.075000	0.045800	0.074600	+49.200%	332,243	-29.491%
2025-10-24	0.060000	0.061000	0.030100	0.050000	-16.667%	179,659	+5.200%
2025-10-23	0.060000	0.060000	0.049700	0.060000	-13.917%	81,693	-12.333%
2025-10-22	0.061000	0.069800	0.061000	0.069700	+5.446%	34,722	-24.534%
2025-10-21	0.074800	0.080000	0.065100	0.066100	-15.903%	25,105	-20.424%
2025-10-20	0.063100	0.080000	0.061101	0.078600	+19.635%	39,717	-33.079%
2025-10-17	0.066900	0.066900	0.065000	0.065700	-5.603%	16,918	-19.939%
2025-10-16	0.074900	0.074900	0.060900	0.069600	-0.571%	128,100	-24.425%
2025-10-15	0.075200	0.082900	0.061600	0.070000	-6.915%	64,361	-24.857%
2025-10-14	0.070300	0.085700	0.070000	0.075200	-5.882%	56,528	-30.053%
2025-10-13	0.097400	0.109800	0.066000	0.079900	-17.967%	285,993	-34.168%
2025-10-10	0.072299	0.110000	0.062500	0.097400	+26.494%	163,014	-45.996%
2025-10-09	0.061400	0.079800	0.060200	0.077000	+18.462%	97,515	-31.688%
2025-10-08	0.060100	0.075000	0.060100	0.065000	-17.303%	137,046	-19.077%
2025-10-07	0.051000	0.089734	0.051000	0.078600	+57.200%	1,253,105	-33.079%
2025-10-06	0.080000	0.112500	0.036400	0.050000	-56.710%	1,432,851	+5.200%
2025-10-03	0.070000	0.148000	0.053000	0.115500	+285.000%	1,844,453	-54.459%
2025-10-02	0.016000	0.034800	0.016000	0.030000	+97.368%	204,485	+75.333%
2025-10-01	0.015500	0.017000	0.015100	0.015200	-0.654%	33,017	+246.053%
2025-09-30	0.016000	0.018000	0.015100	0.015300	-3.165%	31,030	+243.791%
2025-09-29	0.017600	0.017600	0.015700	0.015800	-10.227%	30,297	+232.911%
2025-09-26	0.017600	0.017800	0.017600	0.017600	+0.571%	14,714	+198.864%
2025-09-25	0.020000	0.020000	0.017500	0.017500	-1.130%	11,942	+200.571%
2025-09-24	0.019900	0.025700	0.017700	0.017700	-6.096%	110,095	+197.175%
2025-09-23	0.020101	0.021000	0.018849	0.018849	+7.097%	4,828	+179.060%
2025-09-22	0.023800	0.025500	0.017600	0.017600	-12.871%	44,004	+198.864%
2025-09-16	0.020200	0.020400	0.020100	0.020200	-0.493%	5,218	+160.396%
2025-09-15	0.015700	0.026400	0.015700	0.020300	+12.155%	35,647	+159.113%
2025-09-11	0.020100	0.021700	0.018000	0.018100	+0.556%	26,453	+190.608%
2025-09-09	0.018101	0.018102	0.018000	0.018000	-9.091%	12,309	+192.222%
2025-09-08	0.017900	0.019900	0.017900	0.019800	+3.125%	5,190	+165.657%
2025-09-05	0.020000	0.023100	0.017600	0.019200	-8.571%	21,200	+173.958%
2025-09-04	0.021000	0.021000	0.021000	0.021000	+4.478%	2,038	+150.476%
2025-09-03	0.021900	0.021900	0.020100	0.020100	-0.985%	916	+161.692%
2025-09-02	0.020200	0.020300	0.020100	0.020300	-13.979%	3,361	+159.113%
2025-08-28	0.017200	0.029900	0.017200	0.023599	-6.353%	12,869	+122.891%
2025-08-27	0.021000	0.025700	0.021000	0.025200	+0.398%	3,948	+108.730%
2025-08-26	0.026500	0.026500	0.025000	0.025100	-10.036%	3,450	+109.562%
2025-08-25	0.022200	0.029700	0.022200	0.027900	-6.689%	2,906	+88.530%
2025-08-22	0.029900	0.029900	0.028375	0.029900	+47.647%	3,847	+75.920%
2025-08-20	0.030000	0.030000	0.020000	0.020251	+19.124%	2,891	+159.740%
2025-08-19	0.021200	0.028600	0.016600	0.017000	-56.298%	37,367	+209.412%
2025-08-18	0.029999	0.038900	0.029999	0.038900	+131.548%	5,668	+35.219%
2025-08-15	0.020000	0.028200	0.016401	0.016800	-2.890%	56,158	+213.095%
2025-08-14	0.017200	0.017300	0.017200	0.017300	-56.750%	1,010	+204.046%
2025-08-13	0.029400	0.040000	0.029300	0.040000	+100.000%	101,310	+31.500%
2025-08-07	0.016100	0.020000	0.016100	0.020000	0.000%	2,281	+163.000%
2025-08-05	0.024900	0.024900	0.020000	0.020000	+0.503%	807	+163.000%
2025-08-04	0.019900	0.019900	0.019900	0.019900	-34.754%	500	+164.322%
2025-08-01	0.027900	0.030900	0.016000	0.030500	-1.613%	35,112	+72.459%
2025-07-31	0.031100	0.031200	0.031000	0.031000	0.000%	7,837	+69.677%
2025-07-29	0.031300	0.031300	0.031000	0.031000	-14.601%	11,826	+69.677%
2025-07-28	0.036300	0.036300	0.036300	0.036300	+0.833%	1,700	+44.904%
2025-07-23	0.036300	0.036300	0.030200	0.036000	+19.601%	6,028	+46.111%
2025-07-22	0.040000	0.040000	0.030100	0.030100	+9.451%	19,195	+74.751%
2025-07-21	0.027100	0.027501	0.027000	0.027501	-2.326%	16,624	+91.266%
2025-07-17	0.050000	0.050000	0.028156	0.028156	-42.539%	22,814	+86.816%
2025-07-16	0.029500	0.049000	0.012100	0.049000	+63.333%	88,665	+7.347%
2025-07-14	0.030000	0.030000	0.029900	0.030000	+7.914%	6,391	+75.333%
2025-07-11	0.030000	0.030000	0.026100	0.027800	-7.333%	15,005	+89.209%
2025-07-10	0.028700	0.030000	0.028700	0.030000	+5.263%	80,561	+75.333%
2025-07-09	0.026400	0.029300	0.025500	0.028500	+7.547%	59,498	+84.561%
2025-07-08	0.029900	0.029900	0.026300	0.026500	-11.667%	25,139	+98.491%
2025-07-07	0.030700	0.056000	0.026500	0.030000	-2.379%	337,255	+75.333%
2025-07-03	0.030000	0.031001	0.030000	0.030731	+2.096%	628	+71.163%
2025-06-30	0.030000	0.032000	0.026000	0.030100	+16.667%	25,543	+74.751%
2025-06-27	0.028500	0.028600	0.025800	0.025800	-10.417%	4,381	+103.876%
2025-06-25	0.029800	0.030000	0.025600	0.028800	+12.941%	27,127	+82.639%
2025-06-24	0.027701	0.027701	0.025500	0.025500	0.000%	908	+106.275%
2025-06-23	0.025500	0.025500	0.025500	0.025500	-15.000%	1,100	+106.275%
2025-06-20	0.027701	0.030000	0.027701	0.030000	+5.634%	1,254	+75.333%
2025-06-18	0.025300	0.030000	0.025300	0.028400	-5.017%	13,431	+85.211%
2025-06-17	0.025201	0.029900	0.025201	0.029900	+18.882%	7,692	+75.920%
2025-06-16	0.047400	0.047400	0.020300	0.025151	-36.965%	9,031	+109.137%
2025-06-13	0.032200	0.040000	0.010200	0.039900	+33.000%	238,697	+31.830%
2025-06-12	0.030000	0.030100	0.030000	0.030000	+11.111%	1,472	+75.333%
2025-06-11	0.026400	0.038800	0.026200	0.027000	-10.000%	4,606	+94.815%
2025-06-10	0.030500	0.034100	0.030000	0.030000	0.000%	48,597	+75.333%
2025-06-09	0.030700	0.033000	0.028000	0.030000	0.000%	30,712	+75.333%
2025-06-06	0.029700	0.030000	0.029700	0.030000	-7.692%	24,394	+75.333%
2025-06-05	0.030000	0.032500	0.025500	0.032500	+30.000%	5,222	+61.846%
2025-06-04	0.030000	0.032700	0.025000	0.025000	-3.846%	14,590	+110.400%
2025-06-03	0.032100	0.034701	0.025000	0.026000	+3.586%	41,811	+102.308%
2025-06-02	0.028900	0.034900	0.017800	0.025100	-2.713%	260,326	+109.562%
2025-05-30	0.022500	0.028800	0.011300	0.025800	+50.877%	252,457	+103.876%
2025-05-29	0.011100	0.022700	0.011100	0.017100	-14.500%	2,466	+207.602%
2025-05-28	0.019000	0.020000	0.010500	0.020000	+92.308%	12,180	+163.000%
2025-05-27	0.010400	0.010400	0.010400	0.010400	+1.961%	565	+405.769%
2025-05-23	0.020000	0.020000	0.010200	0.010200	-0.971%	665	+415.686%
2025-05-22	0.010200	0.010300	0.010200	0.010300	+0.980%	552	+410.680%
2025-05-21	0.020000	0.020100	0.010100	0.010200	-33.333%	125,689	+415.686%
2025-05-20	0.016200	0.024600	0.015300	0.015300	-17.302%	10,462	+243.791%
2025-05-19	0.020000	0.020000	0.015100	0.018501	-22.590%	39,968	+184.309%
2025-05-12	0.018400	0.023900	0.018400	0.023900	+29.891%	14,681	+120.084%
2025-05-09	0.018500	0.018500	0.018400	0.018400	0.000%	30,012	+185.870%
2025-04-28	0.018300	0.018400	0.018300	0.018400	+1.657%	1,180	+185.870%
2025-04-24	0.029300	0.029600	0.018100	0.018100	-11.275%	12,734	+190.608%
2025-04-23	0.024950	0.024950	0.020400	0.020400	-31.081%	800	+157.843%
2025-04-22	0.020600	0.029600	0.020500	0.029600	+45.098%	1,200	+77.703%
2025-04-17	0.020400	0.020400	0.020400	0.020400	+0.990%	600	+157.843%
2025-04-16	0.020200	0.020200	0.020200	0.020200	-22.308%	800	+160.396%
2025-04-14	0.026000	0.026000	0.026000	0.026000	+0.197%	300	+102.308%
2025-04-11	0.025949	0.025949	0.025949	0.025949	+43.365%	100	+102.705%
2025-04-10	0.024100	0.029700	0.018100	0.018100	+0.556%	1,347	+190.608%
2025-04-09	0.018100	0.028608	0.018000	0.018000	-0.552%	7,031	+192.222%
2025-04-08	0.029900	0.029900	0.018100	0.018100	-35.389%	2,438	+190.608%
2025-04-07	0.037200	0.037200	0.018100	0.028014	+54.773%	23,840	+87.763%
2025-04-04	0.021600	0.030050	0.018100	0.018100	+0.556%	35,722	+190.608%
2025-04-03	0.018500	0.018600	0.018000	0.018000	-4.762%	6,189	+192.222%
2025-04-01	0.018900	0.018900	0.018900	0.018900	+2.162%	700	+178.307%
2025-03-28	0.018500	0.018500	0.018500	0.018500	-7.500%	309	+184.324%
2025-03-27	0.020000	0.020000	0.020000	0.020000	0.000%	2,836	+163.000%
2025-03-26	0.021000	0.026100	0.018300	0.020000	-33.333%	242,781	+163.000%
2025-03-24	0.030000	0.030000	0.030000	0.030000	+29.870%	160	+75.333%
2025-03-21	0.023100	0.023100	0.023100	0.023100	-24.262%	200	+127.706%
2025-03-19	0.030500	0.030500	0.030500	0.030500	+1.667%	13,978	+72.459%
2025-03-13	0.030000	0.037800	0.030000	0.030000	-20.844%	11,408	+75.333%
2025-03-11	0.037900	0.037900	0.037900	0.037900	+64.069%	403	+38.786%
2025-03-07	0.023100	0.023100	0.023100	0.023100	+1.762%	600	+127.706%
2025-03-05	0.037900	0.037900	0.021100	0.022700	+9.135%	16,602	+131.718%
2025-03-04	0.029600	0.029600	0.020500	0.020800	-38.822%	12,666	+152.885%
2025-03-03	0.038399	0.038399	0.033999	0.033999	+15.251%	1,000	+54.710%
2025-02-28	0.031400	0.041600	0.029500	0.029500	-1.667%	12,009	+78.305%
2025-02-27	0.040000	0.040000	0.030000	0.030000	-14.530%	23,755	+75.333%
2025-02-26	0.035100	0.035100	0.035100	0.035100	-12.687%	600	+49.858%
2025-02-25	0.035100	0.040200	0.035000	0.040200	+4.418%	35,106	+30.846%
2025-02-24	0.037500	0.040900	0.035000	0.038499	+9.684%	21,837	+36.627%
2025-02-21	0.044900	0.044900	0.033600	0.035100	-12.469%	4,697	+49.858%
2025-02-20	0.040100	0.040100	0.040100	0.040100	-15.042%	1,357	+31.172%
2025-02-19	0.040000	0.047300	0.030200	0.047200	+18.000%	49,443	+11.441%
2025-02-18	0.048900	0.049000	0.040000	0.040000	-9.091%	2,801	+31.500%
2025-02-14	0.052200	0.052200	0.043000	0.044000	+2.326%	28,581	+19.545%
2025-02-13	0.050000	0.055000	0.042600	0.043000	-25.734%	113,726	+22.326%
2025-02-12	0.064000	0.079800	0.041700	0.057900	-6.613%	212,212	-9.154%
2025-02-11	0.050000	0.085000	0.035000	0.062000	+5.263%	225,407	-15.161%
2025-02-10	0.044200	0.233600	0.040000	0.058900	+95.681%	1,162,312	-10.696%
2025-02-07	0.030100	0.030100	0.030100	0.030100	-16.389%	391	+74.751%
2025-02-06	0.028800	0.048800	0.028800	0.036000	-10.224%	11,771	+46.111%
2025-02-05	0.040000	0.040100	0.040000	0.040100	+39.236%	1,558	+31.172%
2025-02-04	0.034800	0.050000	0.026300	0.028800	+9.506%	59,691	+82.639%
2025-02-03	0.026200	0.030000	0.026200	0.026300	+0.766%	6,869	+100.000%
2025-01-30	0.040000	0.040000	0.026100	0.026100	-34.913%	38,406	+101.533%
2025-01-28	0.050000	0.050001	0.040100	0.040100	-21.218%	2,476	+31.172%
2025-01-24	0.048850	0.050900	0.048850	0.050900	+1.800%	1,799	+3.340%
2025-01-21	0.057700	0.057700	0.050000	0.050000	0.000%	4,468	+5.200%
2025-01-17	0.050100	0.050100	0.050000	0.050000	-0.200%	43,456	+5.200%
2025-01-16	0.059800	0.059800	0.050100	0.050100	0.000%	17,966	+4.990%
2025-01-15	0.050001	0.060000	0.050000	0.050100	+24.627%	2,244	+4.990%
2025-01-14	0.064850	0.065000	0.040200	0.040200	-40.444%	76,211	+30.846%
2025-01-13	0.059800	0.069200	0.059800	0.067499	+34.998%	8,421	-22.073%
2025-01-10	0.045000	0.050000	0.039000	0.050000	+16.279%	33,634	+5.200%
2025-01-08	0.050000	0.051300	0.043000	0.043000	-17.308%	19,594	+22.326%
2025-01-07	0.058400	0.083750	0.050000	0.052000	-10.959%	140,119	+1.154%
2025-01-06	0.059800	0.069900	0.052100	0.058400	+13.398%	101,454	-9.932%
2025-01-03	0.050000	0.063500	0.050000	0.051500	+3.000%	10,203	+2.136%
2025-01-02	0.043000	0.069900	0.043000	0.050000	-10.555%	2,376	+5.200%
2024-12-31	0.090000	0.090000	0.050000	0.055900	-20.485%	32,749	-5.903%
2024-12-30	0.048800	0.081900	0.048800	0.070301	+40.602%	31,691	-25.179%

.dark-mode .qYg22Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYg22Y{ color: #333333; background-color: white; border: 2px solid #333333; }BNAIWBrand Engagement Network Inc. Warrantstock NASDAQ Warrant

BNAIW
Brand Engagement Network Inc. Warrant
stock NASDAQ Warrant