Brand Engagement Network Inc. (BNAIW) stock
BNAIWNasdaqServices-Computer Integrated Systems DesignFiscal year ends December 31Also trades as BNAI
$0.07+0.00 (0.00%)
Close on Oct 30, 2026Market cap $31.37MP/E –Yield –
Price history
Brand Engagement Network share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.0685
0.00% on the day
52-week range
$0.0207 – $0.84
-91.8% from the high
Change over 52 weeks
-13.8%
From $0.0795 on Oct 30, 2025
Average volume
4,865
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.0635 | $0.0889 | $0.038 | $0.0685 | +37.00% | 129,712 |
| Sep 2026 | $0.075 | $0.0949 | $0.05 | $0.05 | -33.42% | 51,449 |
| Aug 2026 | $0.1199 | $0.145 | $0.075 | $0.0751 | -37.36% | 142,966 |
| Jul 2026 | $0.14 | $0.167 | $0.0994 | $0.1199 | -14.36% | 100,935 |
| Jun 2026 | $0.095 | $0.24 | $0.0851 | $0.14 | +43.74% | 371,069 |
| May 2026 | $0.2012 | $0.27 | $0.06 | $0.0974 | -52.92% | 578,428 |
| Apr 2026 | $0.25 | $0.4749 | $0.177 | $0.2069 | -20.42% | 1,131,352 |
| Mar 2026 | $0.299 | $0.49 | $0.18 | $0.26 | -20.37% | 1,709,864 |
| Feb 2026 | $0.297 | $0.50 | $0.215 | $0.3265 | +27.19% | 2,503,947 |
| Jan 2026 | $0.0595 | $0.84 | $0.0336 | $0.2567 | +484.74% | 11,378,851 |
| Dec 2025 | $0.06 | $0.095 | $0.0207 | $0.0439 | -14.09% | 1,942,290 |
| Nov 2025 | $0.06 | $0.1175 | $0.037 | $0.0511 | -22.69% | 1,674,704 |
| Oct 2025 | $0.0155 | $0.148 | $0.0151 | $0.0661 | +332.03% | 6,844,658 |
| Sep 2025 | $0.0202 | $0.0264 | $0.0151 | $0.0153 | -35.17% | 359,681 |
| Aug 2025 | $0.0279 | $0.04 | $0.016 | $0.0236 | -23.87% | 270,451 |
| Jul 2025 | $0.0301 | $0.056 | $0.0121 | $0.031 | +2.99% | 699,346 |
| Jun 2025 | $0.0289 | $0.0474 | $0.0102 | $0.0301 | +16.67% | 760,894 |
| May 2025 | $0.0184 | $0.0288 | $0.01 | $0.0258 | +40.22% | 490,362 |
| Apr 2025 | $0.0189 | $0.0372 | $0.018 | $0.0184 | -0.54% | 94,987 |
| Mar 2025 | $0.0384 | $0.0384 | $0.0183 | $0.0185 | -37.29% | 329,648 |
| Feb 2025 | $0.0262 | $0.2336 | $0.0262 | $0.0295 | +13.03% | 1,974,123 |
| Jan 2025 | $0.043 | $0.0838 | $0.0261 | $0.0261 | -53.31% | 502,827 |
| Dec 2024 | $0.02 | $0.09 | $0.0163 | $0.0559 | +240.85% | 167,622 |
| Nov 2024 | $0.0208 | $0.05 | $0.0157 | $0.0164 | -21.15% | 287,489 |
| Oct 2024 | $0.07 | $0.07 | $0.0202 | $0.0208 | -70.29% | 81,983 |
| Sep 2024 | $0.08 | $0.1075 | $0.04 | $0.07 | -12.50% | 250,773 |
| Aug 2024 | $0.16 | $0.185 | $0.05 | $0.08 | -33.50% | 666,545 |
| Jul 2024 | $0.031 | $0.2075 | $0.031 | $0.1203 | +281.90% | 835,916 |
| Jun 2024 | $0.13 | $0.2399 | $0.031 | $0.0315 | -72.10% | 692,479 |
| May 2024 | $0.095 | $0.20 | $0.0417 | $0.1129 | +18.84% | 880,631 |
| Apr 2024 | $0.12 | $0.162 | $0.09 | $0.095 | -20.90% | 574,086 |
| Mar 2024 | $0.145 | $0.2496 | $0.06 | $0.1201 | +20.10% | 2,159,093 |
| Feb 2024 | $0.035 | $0.10 | $0.0214 | $0.10 | +185.71% | 201,745 |
| Jan 2024 | $0.02 | $0.0379 | $0.0184 | $0.035 | +75.00% | 262,974 |
| Dec 2023 | $0.02 | $0.0229 | $0.012 | $0.02 | 0.00% | 110,201 |
| Nov 2023 | $0.0502 | $0.0566 | $0.0101 | $0.02 | -66.67% | 247,611 |
| Oct 2023 | $0.08 | $0.081 | $0.06 | $0.06 | -25.00% | 93,609 |
| Sep 2023 | $0.0392 | $0.1568 | $0.015 | $0.08 | +78.17% | 817,064 |
| Aug 2023 | $0.055 | $0.0629 | $0.025 | $0.0449 | -26.63% | 284,621 |
| Jul 2023 | $0.0658 | $0.0826 | $0.0254 | $0.0612 | +29.66% | 207,329 |
| Jun 2023 | $0.06 | $0.09 | $0.0203 | $0.0472 | -21.46% | 78,705 |
| May 2023 | $0.058 | $0.0973 | $0.0203 | $0.0601 | +11.30% | 112,285 |
| Apr 2023 | $0.0334 | $0.0749 | $0.0203 | $0.054 | +62.16% | 65,073 |
| Mar 2023 | $0.0321 | $0.0518 | $0.0257 | $0.0333 | +11.00% | 130,688 |
| Feb 2023 | $0.0199 | $0.0799 | $0.018 | $0.03 | +61.29% | 217,344 |
| Jan 2023 | $0.01 | $0.02 | $0.01 | $0.0186 | +86.00% | 128,263 |
| Dec 2022 | $0.0101 | $0.02 | $0.0089 | $0.01 | -0.99% | 54,160 |
| Nov 2022 | $0.0607 | $0.0899 | $0.0057 | $0.0101 | -88.24% | 170,758 |
| Oct 2022 | $0.1725 | $0.1846 | $0.0432 | $0.0859 | -14.10% | 526,421 |
| Sep 2022 | $0.20 | $0.2436 | $0.0999 | $0.10 | -58.32% | 97,760 |
| Aug 2022 | $0.20 | $0.24 | $0.20 | $0.2399 | +19.95% | 721,124 |
| Jul 2022 | $0.0711 | $0.2249 | $0.07 | $0.20 | +173.60% | 1,795,519 |
| Jun 2022 | $0.1298 | $0.175 | $0.0711 | $0.0731 | -44.50% | 184,854 |
| May 2022 | $0.2199 | $0.2199 | $0.1218 | $0.1317 | -40.11% | 198,731 |
| Apr 2022 | $0.2823 | $0.30 | $0.1702 | $0.2199 | -4.76% | 187,714 |
| Mar 2022 | $0.35 | $0.36 | $0.17 | $0.2309 | -34.03% | 333,582 |
| Feb 2022 | $0.45 | $0.53 | $0.2222 | $0.35 | -16.69% | 513,369 |
| Jan 2022 | $0.578 | $0.60 | $0.3101 | $0.4201 | -16.78% | 1,000,923 |
| Dec 2021 | $0.7823 | $0.8798 | $0.50 | $0.5048 | -38.43% | 266,958 |
| Nov 2021 | $0.8499 | $1.00 | $0.74 | $0.8199 | -0.01% | 597,434 |
| Oct 2021 | $0.709 | $0.8897 | $0.5999 | $0.82 | +17.14% | 805,903 |
| Sep 2021 | $0.6674 | $0.75 | $0.5419 | $0.70 | +2.96% | 319,945 |
| Aug 2021 | $1.08 | $1.30 | $0.60 | $0.6799 | -46.88% | 164,576 |
| Jul 2021 | $1.56 | $1.57 | $1.10 | $1.28 | +25.49% | 664,056 |
| Jun 2021 | $0.7055 | $1.07 | $0.6751 | $1.02 | +47.16% | 249,912 |
| May 2021 | $0.7001 | $0.78 | $0.66 | $0.6931 | -7.59% | 288,355 |
| Apr 2021 | $0.30 | $1.95 | $0.30 | $0.75 | – | 4,071 |
Seasonality
BNAIW return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 115.1% | 54.1% | -12.1% | 3.1% | -5.0% | -5.1% | 83.2% | -24.7% | -9.7% | 46.1% | -39.8% | 37.5% |
| Months up | 3 of 5 | 4 of 5 | 2 of 5 | 1 of 5 | 3 of 6 | 3 of 6 | 5 of 6 | 1 of 6 | 2 of 6 | 3 of 6 | 0 of 5 | 1 of 5 |
| 2026 | 484.7% | 27.2% | -20.4% | -20.4% | -52.9% | 43.7% | -14.4% | -37.4% | -33.4% | 37.0% | ||
| 2025 | -53.3% | 13.0% | -37.3% | -0.5% | 40.2% | 16.7% | 3.0% | -23.9% | -35.2% | 332.0% | -22.7% | -14.1% |
| 2024 | 75.0% | 185.7% | 20.1% | -20.9% | 18.8% | -72.1% | 281.9% | -33.5% | -12.5% | -70.3% | -21.2% | 240.9% |
| 2023 | 86.0% | 61.3% | 11.0% | 62.2% | 11.3% | -21.5% | 29.7% | -26.6% | 78.2% | -25.0% | -66.7% | 0.0% |
| 2022 | -16.8% | -16.7% | -34.0% | -4.8% | -40.1% | -44.5% | 173.6% | 20.0% | -58.3% | -14.1% | -88.2% | -1.0% |
| 2021 | -7.6% | 47.2% | 25.5% | -46.9% | 3.0% | 17.1% | -0.0% | -38.4% |