Brand Engagement Network Inc (BNAI)

Date: O: H: L: C: Vol:

Brand Engagement Network Inc 주식 (BNAI) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Nov 02, 2026	$4.20	$3.76	$0.44	61,667	-8.59%
Oct 30, 2026	$4.30	$3.94	$0.36	119,173	-0.71%
Oct 29, 2026	$4.52	$4.04	$0.48	146,540	-7.86%
Oct 28, 2026	$4.98	$4.55	$0.43	139,491	-5.57%
Oct 27, 2026	$5.14	$4.84	$0.3	135,430	-2.22%
Oct 26, 2026	$5.22	$4.72	$0.5	87,152	+2.48%
Oct 23, 2026	$4.92	$4.61	$0.31	70,251	+1.47%
Oct 22, 2026	$5.34	$4.73	$0.61	163,786	-7.38%
Oct 21, 2026	$5.40	$5.05	$0.3462	131,187	-0.77%
Oct 20, 2026	$5.74	$5.15	$0.59	148,216	-6.82%
Oct 19, 2026	$5.92	$5.54	$0.38	111,479	-4.13%
Oct 16, 2026	$6.00	$5.36	$0.64	590,064	-0.85%
Oct 15, 2026	$6.05	$5.15	$0.8999	279,934	+13.57%
Oct 14, 2026	$5.29	$5.07	$0.22	81,396	+0.39%
Oct 13, 2026	$5.38	$5.12	$0.2586	88,364	-2.65%
Oct 12, 2026	$5.30	$5.04	$0.257	81,561	+1.73%
Oct 09, 2026	$5.39	$5.08	$0.3099	82,018	-1.89%
Oct 08, 2026	$5.34	$5.11	$0.23	161,869	-1.67%
Oct 07, 2026	$5.62	$5.35	$0.27	101,258	-5.78%
Oct 06, 2026	$6.00	$5.52	$0.4752	158,325	-2.23%

Brand Engagement Network Inc 주식 (BNAI) 연도별 가격 이력

이 심층 분석에서는 Brand Engagement Network Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BNAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brand Engagement Network Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Nov, 2026	$4.20	$3.76	$0.44	61,667	-8.59%
Oct, 2026	$6.34	$3.94	$2.40	3,159,541	-30.97%
Sep, 2026	$11.65	$5.85	$5.80	3,081,410	-46.09%
Aug, 2026	$16.88	$11.07	$5.81	2,237,668	-3.84%
Jul, 2026	$18.77	$10.24	$8.53	4,179,520	-31.56%
Jun, 2026	$30.90	$13.11	$17.79	19,598,296	+15.30%
May, 2026	$28.86	$14.58	$14.28	6,075,583	-47.24%
Apr, 2026	$57.87	$26.03	$31.84	13,557,157	-25.79%
Mar, 2026	$60.00	$31.55	$28.45	20,696,878	+6.22%
Feb, 2026	$35.69	$16.25	$19.44	41,837,750	+44.16%
Jan, 2026	$86.28	$2.50	$83.78	330,510,549	+966.81%

Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$4.45	$1.18	$3.27	158,432,685	-45.98%
Nov, 2025	$8.47	$3.35	$5.12	51,241,861	-11.59%
Oct, 2025	$9.45	$2.81	$6.63	41,100,479	+51.70%
Sep, 2025	$3.32	$2.86	$0.456	843,209	-4.51%
Aug, 2025	$3.60	$2.99	$0.609	567,803	-8.12%
Jul, 2025	$4.60	$2.99	$1.61	1,344,048	-23.84%
Jun, 2025	$7.56	$2.40	$5.16	34,390,717	+57.71%
May, 2025	$3.79	$2.31	$1.48	4,121,078	-22.28%
Apr, 2025	$3.90	$2.61	$1.29	608,335	+4.36%
Mar, 2025	$4.20	$3.24	$0.963	736,027	-11.57%
Feb, 2025	$10.50	$3.40	$7.10	24,720,380	+2.72%
Jan, 2025	$11.10	$3.34	$7.76	1,727,316	-61.12%

Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$11.00	$6.61	$4.39	2,903,151	+9.76%
Nov, 2024	$11.80	$7.10	$4.70	344,101	-4.26%
Oct, 2024	$10.90	$7.51	$3.39	344,247	-17.64%
Sep, 2024	$12.50	$8.00	$4.50	235,124	-11.11%
Aug, 2024	$26.40	$10.90	$15.50	591,320	-43.75%
Jul, 2024	$41.00	$20.00	$21.00	259,270	-39.71%
Jun, 2024	$63.20	$26.50	$36.70	2,476,758	-36.58%
May, 2024	$84.30	$9.90	$74.40	18,075,458	+139.65%

BNAI와(과) 유사한 종목