0.3166
price up icon1.57%   0.0049
after-market アフターアワーズ: .32 0.0034 +1.07%
loading

Brand Engagement Network Inc (BNAI) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-22 $0.3166 $0.304 $0.0126 137,607.0 +1.57%
2025-08-21 $0.313 $0.3063 $0.0067 217,979.0 -0.03%
2025-08-20 $0.3139 $0.299 $0.0149 190,880.0 +0.71%
2025-08-19 $0.33 $0.3058 $0.0242 86,963.0 -0.80%
2025-08-18 $0.32 $0.3058 $0.0142 352,758.0 +0.10%
2025-08-15 $0.315 $0.3002 $0.0148 180,217.0 +2.26%
2025-08-14 $0.3133 $0.3003 $0.013 322,023.0 -1.96%
2025-08-13 $0.32 $0.3021 $0.0179 293,018.0 -2.51%
2025-08-12 $0.32 $0.3066 $0.0134 241,802.0 +0.63%
2025-08-11 $0.322 $0.30 $0.022 169,526.0 -0.56%
2025-08-08 $0.3229 $0.30 $0.0229 337,954.0 -0.34%
2025-08-07 $0.34 $0.3115 $0.0285 333,223.0 -3.06%
2025-08-06 $0.34 $0.32 $0.02 548,575.0 -1.90%
2025-08-05 $0.34 $0.33 $0.01 77,854.0 -1.06%
2025-08-04 $0.3599 $0.3238 $0.0361 381,986.0 +0.29%
2025-08-01 $0.3515 $0.3248 $0.0267 496,957.0 +1.16%
2025-07-31 $0.3499 $0.3238 $0.0261 302,040.0 -4.75%
2025-07-30 $0.3529 $0.328 $0.0249 288,818.0 +2.45%
2025-07-29 $0.37 $0.3231 $0.0469 594,791.0 -5.61%
2025-07-28 $0.3668 $0.335 $0.0318 709,100.0 +7.00%
2025-07-25 $0.3448 $0.313 $0.0318 775,301.0 +5.59%

Brand Engagement Network Inc (BNAI) 株の年ごとの株価履歴

この詳細な分析では、Brand Engagement Network Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBNAI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Brand Engagement Network Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のBrand Engagement Network Inc (BNAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $0.3599 $0.299 $0.0609 4,506,929.0 -5.52%
2025-07 $0.46 $0.299 $0.161 13,440,482.0 -23.84%
2025-06 $0.7559 $0.24 $0.5159 343,907,165.0 +57.71%
2025-05 $0.379 $0.2306 $0.1484 41,210,763.0 -22.28%
2025-04 $0.3896 $0.2605 $0.1291 6,083,342.0 +4.36%
2025-03 $0.42 $0.3237 $0.0963 7,360,281.0 -11.57%
2025-02 $1.05 $0.34 $0.7099 247,203,794.0 +2.72%
2025-01 $1.11 $0.3341 $0.7759 17,273,157.0 -61.12%

2024年のBrand Engagement Network Inc (BNAI) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $1.10 $0.6609 $0.439 29,031,507.0 +9.76%
2024-11 $1.18 $0.71 $0.4699 3,440,978.0 -4.26%
2024-10 $1.09 $0.751 $0.339 3,442,480.0 -17.64%
2024-09 $1.25 $0.80 $0.45 2,351,234.0 -11.11%
2024-08 $2.64 $1.09 $1.55 5,913,210.0 -43.75%
2024-07 $4.10 $2.00 $2.10 2,592,719.0 -39.71%
2024-06 $6.32 $2.65 $3.67 24,767,557.0 -36.58%
2024-05 $8.43 $0.99 $7.44 180,754,578.0 +139.65%
2024-04 $6.20 $2.00 $4.20 727,570.0 +0.00%
$93.99
price up icon 3.52%
software_infrastructure ZS
$272.51
price up icon 0.80%
software_infrastructure XYZ
$79.12
price up icon 6.79%
$80.02
price up icon 2.92%
software_infrastructure NET
$196.17
price up icon 1.76%
$606.52
price up icon 1.40%
大文字化:     |  ボリューム (24 時間):