BRNX
BrenX Ltd.
stockNASDAQ
At CloseOct 15, 2026 3:56:26 PM EDT
1.09USD+2.830%(+0.03)204,120
Pre-marketOct 15, 2026 9:15:30 AM EDT
0.7859USD-25.858%(-0.2741)
After-hoursOct 15, 2026 4:56:30 PM EDT
1.08USD-0.917%(-0.01)
BRNX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.8300 | 1.0900 | 0.8300 | 1.0900 | +1.869% | 204,120 | 0.000% |
| 2026-10-14 | 1.2500 | 1.3000 | 1.0000 | 1.0700 | -18.939% | 306,507 | +1.869% |
| 2026-10-13 | 1.3800 | 1.3850 | 1.3200 | 1.3200 | -4.348% | 62,404 | -17.424% |
| 2026-10-12 | 1.3300 | 1.5100 | 1.3300 | 1.3800 | +2.985% | 121,098 | -21.014% |
| 2026-10-09 | 1.4200 | 1.4800 | 1.3300 | 1.3400 | -5.634% | 100,967 | -18.657% |
| 2026-10-08 | 1.5000 | 1.5300 | 1.4200 | 1.4200 | -7.190% | 86,284 | -23.239% |
| 2026-10-07 | 1.7200 | 1.7200 | 1.4200 | 1.5300 | -15.000% | 186,142 | -28.758% |
| 2026-10-06 | 1.9000 | 1.9000 | 1.8000 | 1.8000 | -4.762% | 65,027 | -39.444% |
| 2026-10-05 | 1.9000 | 2.0350 | 1.8600 | 1.8900 | +3.846% | 179,286 | -42.328% |
| 2026-10-02 | 2.1700 | 2.1700 | 1.6100 | 1.8200 | -18.750% | 403,323 | -40.110% |
| 2026-10-01 | 2.3200 | 2.3205 | 2.1700 | 2.2400 | -4.274% | 106,581 | -51.339% |
| 2026-09-30 | 2.3100 | 2.3900 | 2.2606 | 2.3400 | +2.183% | 135,983 | -53.419% |
| 2026-09-29 | 2.2800 | 2.3700 | 2.2201 | 2.2900 | -0.435% | 113,033 | -52.402% |
| 2026-09-28 | 2.3000 | 2.3900 | 2.2800 | 2.3000 | -7.631% | 114,744 | -52.609% |
| 2026-09-25 | 2.3600 | 2.4900 | 2.2900 | 2.4900 | +8.734% | 255,265 | -56.225% |
| 2026-09-24 | 2.3300 | 2.3600 | 2.2100 | 2.2900 | -3.782% | 300,894 | -52.402% |
| 2026-09-23 | 2.4800 | 2.4800 | 2.2600 | 2.3800 | +2.146% | 292,248 | -54.202% |
| 2026-09-22 | 2.3999 | 2.4400 | 2.1200 | 2.3300 | -2.917% | 302,121 | -53.219% |
| 2026-09-21 | 2.4200 | 2.5900 | 2.3900 | 2.4000 | -5.138% | 154,333 | -54.583% |
| 2026-09-18 | 2.3400 | 2.5366 | 2.3400 | 2.5300 | -2.317% | 217,657 | -56.917% |
| 2026-09-17 | 2.4200 | 2.7200 | 2.4200 | 2.5900 | +6.148% | 310,516 | -57.915% |
| 2026-09-16 | 2.5600 | 2.6400 | 2.4200 | 2.4400 | -11.594% | 416,773 | -55.328% |
| 2026-09-15 | 3.1100 | 3.2000 | 2.5400 | 2.7600 | 0.000% | 6,365,114 | -60.507% |
| 2026-09-14 | 2.6600 | 2.9400 | 2.6200 | 2.7600 | +8.661% | 455,192 | -60.507% |
| 2026-09-11 | 2.6700 | 2.7300 | 2.5200 | 2.5400 | -10.877% | 515,745 | -57.087% |
| 2026-09-10 | 2.4400 | 3.1800 | 2.3800 | 2.8500 | +8.365% | 2,296,842 | -61.754% |
| 2026-09-09 | 2.4200 | 2.6700 | 2.3501 | 2.6300 | +14.348% | 1,033,781 | -58.555% |
| 2026-09-08 | 2.3850 | 2.4200 | 2.0901 | 2.3000 | +2.679% | 2,236,768 | -52.609% |
| 2026-09-04 | 2.8300 | 2.8700 | 2.1700 | 2.2400 | -26.316% | 3,914,153 | -51.339% |
| 2026-09-03 | 3.3100 | 3.3300 | 2.8000 | 3.0400 | -3.797% | 737,254 | -64.145% |
| 2026-09-02 | 3.8900 | 4.0000 | 3.0450 | 3.1600 | -10.227% | 2,241,282 | -65.506% |
| 2026-09-01 | 3.4200 | 3.8500 | 3.2800 | 3.5200 | -17.757% | 2,404,934 | -69.034% |
| 2026-08-31 | 4.5000 | 4.8700 | 3.8800 | 4.2800 | +10.026% | 2,093,580 | -74.533% |
| 2026-08-28 | 3.8300 | 4.2500 | 3.0100 | 3.8900 | +0.777% | 6,088,514 | -71.979% |
| 2026-08-27 | 6.8950 | 10.3600 | 3.2600 | 3.8600 | -38.141% | 10,477,644 | -71.762% |
| 2026-08-26 | 6.4500 | 7.4000 | 5.7900 | 6.2400 | +12.230% | 1,282,569 | -82.532% |
| 2026-08-25 | 4.9400 | 5.7500 | 4.6300 | 5.5600 | +33.014% | 1,710,567 | -80.396% |
| 2026-08-24 | 4.2000 | 4.2000 | 3.6900 | 4.1800 | +12.064% | 486,256 | -73.923% |
| 2026-08-21 | 3.7300 | 4.0000 | 3.4700 | 3.7300 | +16.562% | 1,478,050 | -70.777% |
| 2026-08-20 | 2.8800 | 3.2600 | 2.8000 | 3.2000 | +7.744% | 2,486,751 | -65.938% |
| 2026-08-19 | 2.7500 | 3.9000 | 2.6400 | 2.9700 | +12.075% | 1,878,420 | -63.300% |
| 2026-08-18 | 3.0100 | 3.0200 | 2.4129 | 2.6500 | -13.115% | 425,752 | -58.868% |
| 2026-08-17 | 3.6100 | 3.7159 | 2.6500 | 3.0500 | -14.085% | 3,413,108 | -64.262% |
| 2026-08-14 | 2.3900 | 3.7599 | 2.3100 | 3.5500 | 0.000% | 628,180 | -69.296% |