BNAI(BNAI)
BNAI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $19.15 | $19.58 | $18.43 | $18.51 | 165,232 |
| 5/21/2026 | $18.87 | $19.99 | $18.70 | $19.21 | 175,300 |
| 5/20/2026 | $19.50 | $19.75 | $17.80 | $19.52 | 315,133 |
| 5/19/2026 | $20.00 | $20.83 | $19.33 | $19.90 | 228,512 |
| 5/18/2026 | $22.68 | $22.68 | $20.06 | $20.96 | 435,900 |
| 5/15/2026 | $22.93 | $23.08 | $21.00 | $22.34 | 181,000 |
| 5/14/2026 | $24.03 | $24.45 | $23.11 | $23.16 | 159,844 |
| 5/13/2026 | $23.61 | $24.87 | $22.63 | $24.87 | 238,004 |
| 5/12/2026 | $24.42 | $26.84 | $22.87 | $23.80 | 374,800 |
| 5/11/2026 | $24.22 | $25.26 | $21.83 | $23.56 | 709,600 |
| 5/8/2026 | $22.10 | $23.58 | $21.61 | $22.26 | 261,700 |
| 5/7/2026 | $23.11 | $23.61 | $22.04 | $22.11 | 231,105 |
| 5/6/2026 | $21.87 | $25.05 | $21.49 | $23.62 | 472,237 |
| 5/5/2026 | $23.26 | $23.28 | $21.20 | $22.62 | 402,500 |
| 5/4/2026 | $26.60 | $26.62 | $23.45 | $23.47 | 446,228 |
| 5/1/2026 | $28.17 | $28.86 | $26.72 | $26.85 | 298,900 |
| 4/30/2026 | $28.28 | $30.00 | $27.78 | $28.13 | 361,000 |
| 4/29/2026 | $28.16 | $28.23 | $26.51 | $27.68 | 351,800 |
| 4/28/2026 | $27.12 | $29.79 | $26.82 | $27.82 | 304,100 |
| 4/27/2026 | $27.97 | $28.46 | $26.03 | $28.27 | 387,200 |
| 4/24/2026 | $30.04 | $30.47 | $28.20 | $30.02 | 397,511 |
| 4/23/2026 | $32.49 | $32.76 | $30.18 | $31.30 | 572,427 |
| 4/22/2026 | $34.20 | $35.24 | $32.75 | $33.67 | 1.68M |
| 4/21/2026 | $34.69 | $34.76 | $30.58 | $32.69 | 815,914 |
| 4/20/2026 | $35.73 | $37.47 | $34.32 | $34.87 | 386,300 |
| 4/17/2026 | $37.32 | $38.03 | $34.17 | $38.01 | 942,600 |
| 4/16/2026 | $48.52 | $49.39 | $32.58 | $39.20 | 3.17M |
| 4/15/2026 | $54.82 | $57.87 | $52.66 | $56.95 | 1.51M |
| 4/14/2026 | $54.07 | $56.14 | $51.42 | $52.70 | 505,634 |
| 4/13/2026 | $43.71 | $54.09 | $43.71 | $50.95 | 909,800 |
| 4/10/2026 | $42.70 | $44.26 | $42.01 | $42.06 | 203,600 |
| 4/9/2026 | $40.80 | $44.44 | $39.29 | $42.58 | 358,500 |
| 4/8/2026 | $42.35 | $46.76 | $40.66 | $40.66 | 417,300 |
| 4/7/2026 | $43.07 | $43.46 | $40.61 | $42.89 | 446,500 |
| 4/6/2026 | $41.50 | $46.00 | $41.50 | $44.02 | 509,400 |
| 4/2/2026 | $36.82 | $42.51 | $36.82 | $41.66 | 533,004 |
| 4/1/2026 | $36.79 | $37.73 | $36.00 | $37.66 | 218,919 |
| 3/31/2026 | $36.71 | $38.79 | $34.89 | $37.90 | 694,517 |
| 3/30/2026 | $36.15 | $36.67 | $33.77 | $34.20 | 225,344 |
| 3/27/2026 | $37.53 | $37.87 | $36.07 | $36.11 | 255,300 |
| 3/26/2026 | $38.26 | $39.46 | $37.28 | $38.22 | 304,200 |
| 3/25/2026 | $37.13 | $41.75 | $37.09 | $41.48 | 460,600 |
| 3/24/2026 | $38.60 | $39.23 | $35.70 | $37.01 | 355,143 |
| 3/23/2026 | $39.10 | $40.35 | $38.50 | $39.48 | 305,125 |
| 3/20/2026 | $42.02 | $43.11 | $38.21 | $40.55 | 656,635 |
| 3/19/2026 | $41.40 | $42.80 | $40.70 | $41.18 | 401,300 |
| 3/18/2026 | $42.32 | $45.59 | $41.05 | $43.47 | 937,800 |
| 3/17/2026 | $37.32 | $41.14 | $36.31 | $40.53 | 765,537 |
| 3/16/2026 | $37.15 | $37.84 | $35.25 | $37.41 | 503,000 |
| 3/13/2026 | $37.75 | $38.50 | $36.50 | $38.30 | 470,607 |
| 3/12/2026 | $39.23 | $40.10 | $37.37 | $37.37 | 787,718 |
| 3/11/2026 | $35.23 | $41.00 | $33.65 | $35.93 | 1.64M |
| 3/10/2026 | $38.46 | $40.31 | $35.18 | $36.74 | 1.43M |
| 3/9/2026 | $47.77 | $47.95 | $40.21 | $41.95 | 1.49M |
| 3/6/2026 | $50.73 | $60.00 | $50.73 | $56.27 | 3.05M |
| 3/5/2026 | $47.44 | $50.58 | $45.24 | $48.51 | 1.30M |
| 3/4/2026 | $48.66 | $51.64 | $44.66 | $46.72 | 1.94M |
| 3/3/2026 | $34.92 | $43.99 | $34.83 | $42.67 | 2.18M |
| 3/2/2026 | $32.56 | $40.87 | $31.55 | $36.69 | 2.24M |
| 2/27/2026 | $27.35 | $35.69 | $27.35 | $35.68 | 3.21M |
| 2/26/2026 | $27.40 | $28.89 | $25.67 | $26.21 | 817,130 |
| 2/25/2026 | $31.00 | $31.59 | $26.03 | $29.55 | 3.61M |
| 2/24/2026 | $21.20 | $29.00 | $20.72 | $28.20 | 4.74M |
| 2/23/2026 | $20.00 | $21.80 | $19.41 | $20.11 | 1.21M |