Brand Engagement Network Inc. - Common Stock (NQ: BNAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	0.3482	0.3900	0.3350	0.3900	680,144	+0.03(+8.64%)
Mar 10, 2025	0.3331	0.3600	0.3237	0.3590	340,543	+0.00(+0.00%)
Mar 07, 2025	0.3550	0.3976	0.3411	0.3590	482,275	-0.00(-1.10%)
Mar 06, 2025	0.3586	0.4000	0.3501	0.3630	299,263	-0.01(-1.81%)
Mar 05, 2025	0.3540	0.3700	0.3360	0.3697	197,531	+0.00(+1.32%)
Mar 04, 2025	0.3400	0.3650	0.3030	0.3649	414,092	+0.02(+5.46%)
Mar 03, 2025	0.3773	0.3999	0.3400	0.3460	351,672	-0.04(-11.05%)
Feb 28, 2025	0.3800	0.3900	0.3600	0.3890	354,446	-0.01(-2.80%)
Feb 27, 2025	0.4100	0.4309	0.3800	0.4002	287,280	-0.03(-7.23%)
Feb 26, 2025	0.4400	0.4620	0.4200	0.4314	253,143	+0.04(+9.22%)
Feb 25, 2025	0.4500	0.4497	0.3800	0.3950	534,550	-0.04(-10.02%)
Feb 24, 2025	0.4200	0.4420	0.3600	0.4390	1,048,521	-0.00(-0.20%)
Feb 21, 2025	0.5010	0.5203	0.4225	0.4399	1,143,861	-0.07(-13.91%)
Feb 20, 2025	0.5142	0.5199	0.4800	0.5110	867,279	-0.05(-8.36%)
Feb 19, 2025	0.5900	0.5999	0.5510	0.5576	597,788	-0.03(-5.81%)
Feb 18, 2025	0.6800	0.6800	0.5900	0.5920	841,784	-0.07(-11.19%)
Feb 14, 2025	0.6700	0.6793	0.5837	0.6666	1,562,256	+0.00(+0.05%)
Feb 13, 2025	0.5960	0.7099	0.5600	0.6663	2,939,236	+0.03(+4.30%)
Feb 12, 2025	0.6533	0.7700	0.5819	0.6388	3,879,906	-0.01(-1.72%)
Feb 11, 2025	0.5600	0.6571	0.5130	0.6500	7,153,510	-0.05(-6.49%)
Feb 10, 2025	0.5400	1.050	0.4659	0.6951	221,075,248	+0.29(+69.54%)
Feb 07, 2025	0.3900	0.5694	0.3810	0.4100	3,349,302	+0.01(+2.76%)
Feb 06, 2025	0.3900	0.4229	0.3750	0.3990	440,693	+0.01(+2.31%)
Feb 05, 2025	0.3780	0.3900	0.3700	0.3900	326,821	+0.00(+1.04%)
Feb 04, 2025	0.3947	0.4067	0.3615	0.3860	376,393	+0.01(+2.93%)
Feb 03, 2025	0.3600	0.4015	0.3400	0.3750	576,896	-0.00(-0.98%)
Jan 31, 2025	0.3740	0.3986	0.3600	0.3787	353,230	+0.01(+3.78%)
Jan 30, 2025	0.4180	0.4239	0.3341	0.3649	1,031,016	-0.07(-15.14%)
Jan 29, 2025	0.4702	0.4809	0.4266	0.4300	293,847	-0.02(-4.23%)
Jan 28, 2025	0.4637	0.4723	0.4303	0.4490	326,229	-0.03(-6.07%)
Jan 27, 2025	0.5300	0.5540	0.4300	0.4780	628,614	-0.05(-10.23%)
Jan 24, 2025	0.5104	0.5450	0.5104	0.5325	214,527	+0.02(+3.40%)
Jan 23, 2025	0.5600	0.5692	0.5001	0.5150	696,047	-0.07(-12.30%)
Jan 22, 2025	0.6000	0.6049	0.5563	0.5872	466,182	-0.01(-1.84%)
Jan 21, 2025	0.6200	0.6300	0.5900	0.5982	385,150	-0.03(-5.05%)
Jan 17, 2025	0.6100	0.7018	0.6010	0.6300	1,164,801	+0.03(+4.90%)
Jan 16, 2025	0.6203	0.6498	0.5740	0.6006	629,019	-0.04(-6.16%)
Jan 15, 2025	0.6500	0.6833	0.6113	0.6400	435,377	-0.02(-3.19%)
Jan 14, 2025	0.6500	0.7258	0.6202	0.6611	400,260	-0.00(-0.72%)
Jan 13, 2025	0.7135	0.7299	0.6190	0.6659	810,499	-0.08(-10.62%)
Jan 10, 2025	0.7700	0.7717	0.6901	0.7450	540,084	-0.03(-3.87%)
Jan 08, 2025	0.8100	0.8198	0.7300	0.7750	1,304,430	-0.11(-12.92%)
Jan 07, 2025	0.9293	0.9345	0.8101	0.8900	1,279,567	-0.03(-3.26%)
Jan 06, 2025	0.9900	0.9900	0.9021	0.9200	1,275,699	-0.05(-5.15%)
Jan 03, 2025	1.030	1.050	0.8600	0.9700	1,742,295	-0.10(-9.35%)