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
2025-08-01 $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%
2025-07-24 $0.331 $0.3185 $0.0125 502,328.0 -3.07%
2025-07-23 $0.3344 $0.3199 $0.0145 148,122.0 +3.17%
2025-07-22 $0.335 $0.3025 $0.0325 712,850.0 -2.42%
2025-07-21 $0.345 $0.3111 $0.0339 1,340,630.0 +6.80%
2025-07-18 $0.34 $0.299 $0.041 1,052,995.0 -4.92%
2025-07-17 $0.349 $0.3209 $0.0281 490,864.0 -3.85%
2025-07-16 $0.338 $0.32 $0.018 482,174.0 +1.20%
2025-07-15 $0.3459 $0.3255 $0.0204 576,420.0 -5.09%
2025-07-14 $0.361 $0.333 $0.028 294,245.0 +0.46%
2025-07-11 $0.37 $0.34 $0.03 444,858.0 -5.32%
2025-07-10 $0.3798 $0.35 $0.0298 470,901.0 +2.81%
2025-07-09 $0.3898 $0.3516 $0.0382 336,118.0 -1.69%
2025-07-08 $0.3871 $0.3655 $0.0216 229,380.0 -5.89%
2025-07-07 $0.4249 $0.34 $0.0849 1,039,642.0 -3.47%

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 $0.3515 $0.3248 $0.0267 496,957.0 +0.00%
2025-07 $0.46 $0.299 $0.161 13,937,439.0 -22.95%
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%
$104.14
price down icon 8.75%
software_infrastructure XYZ
$74.03
price down icon 4.18%
software_infrastructure ZS
$280.27
price down icon 1.85%
software_infrastructure NET
$200.11
price down icon 3.65%
$97.36
price down icon 2.54%
$618.65
price down icon 2.34%
大文字化:     |  ボリューム (24 時間):