0.404
price up icon0.25%   0.001
after-market 시간 외 거래: .42 0.016 +3.96%
loading

Brand Engagement Network Inc 주식 (BNAI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $0.42 $0.385 $0.035 382,153.0 +0.25%
2025-07-01 $0.46 $0.395 $0.065 1,467,081.0 -8.41%
2025-06-30 $0.4444 $0.3773 $0.0671 2,624,825.0 +16.62%
2025-06-27 $0.39 $0.3493 $0.0407 1,537,743.0 +7.19%
2025-06-26 $0.378 $0.3179 $0.0602 780,616.0 +7.42%
2025-06-25 $0.3446 $0.2909 $0.0537 521,663.0 +5.71%
2025-06-24 $0.32 $0.285 $0.035 363,094.0 +7.27%
2025-06-23 $0.31 $0.26 $0.05 1,105,927.0 +2.85%
2025-06-20 $0.3073 $0.2806 $0.0267 498,036.0 -1.95%
2025-06-18 $0.3358 $0.24 $0.0958 1,287,079.0 -14.68%
2025-06-17 $0.35 $0.3202 $0.0298 622,523.0 -2.33%
2025-06-16 $0.40 $0.3315 $0.0685 1,295,130.0 -8.78%
2025-06-13 $0.41 $0.3451 $0.0649 1,260,987.0 +6.02%
2025-06-12 $0.4007 $0.351 $0.0497 1,391,942.0 -10.38%
2025-06-11 $0.4661 $0.3652 $0.1009 2,992,714.0 -17.68%
2025-06-10 $0.5199 $0.4404 $0.0795 6,316,965.0 -8.75%
2025-06-09 $0.5769 $0.50 $0.0769 3,476,229.0 -7.33%
2025-06-06 $0.7559 $0.48 $0.2759 46,545,279.0 +23.38%
2025-06-05 $0.54 $0.421 $0.119 7,031,462.0 +6.55%
2025-06-04 $0.4688 $0.385 $0.0838 4,533,524.0 +3.83%
2025-06-03 $0.48 $0.3982 $0.0818 7,486,556.0 -14.78%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $0.46 $0.385 $0.075 2,231,387.0 -8.18%
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%

Brand Engagement Network Inc 주식 (BNAI) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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%
software_infrastructure XYZ
$69.22
price up icon 1.39%
software_infrastructure ZS
$309.33
price up icon 0.65%
software_infrastructure NET
$185.64
price up icon 0.37%
$151.77
price down icon 2.67%
$102.21
price down icon 0.21%
$523.11
price up icon 0.25%
자본화:     |  볼륨(24시간):