BrenX Ltd. (BRNX)
NASDAQ: BRNX · Real-Time Price · USD
3.040
-0.120 (-3.80%)
At close: Sep 3, 2026, 4:00 PM EDT
3.010
-0.030 (-0.99%)
After-hours: Sep 3, 2026, 6:29 PM EDT
BrenX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.30 | 3.30 | 2.85 | 3.06 | - | -3.16% | 676,806 |
| Sep 2, 2026 | 3.89 | 4.00 | 3.05 | 3.16 | 3.16 | -10.23% | 2,150,167 |
| Sep 1, 2026 | 3.42 | 3.85 | 3.28 | 3.52 | 3.52 | -17.76% | 2,333,133 |
| Aug 31, 2026 | 4.50 | 4.87 | 3.88 | 4.28 | 4.28 | 10.03% | 1,747,031 |
| Aug 28, 2026 | 3.83 | 4.25 | 3.01 | 3.89 | 3.89 | 0.78% | 6,088,514 |
| Aug 27, 2026 | 6.90 | 10.36 | 3.26 | 3.86 | 3.86 | -38.14% | 10,477,643 |
| Aug 26, 2026 | 6.45 | 7.40 | 5.79 | 6.24 | 6.24 | 12.23% | 1,282,569 |
| Aug 25, 2026 | 4.94 | 5.75 | 4.63 | 5.56 | 5.56 | 33.01% | 1,710,566 |
| Aug 24, 2026 | 4.20 | 4.20 | 3.69 | 4.18 | 4.18 | 12.06% | 486,255 |
| Aug 21, 2026 | 3.73 | 4.00 | 3.47 | 3.73 | 3.73 | 16.56% | 1,478,050 |
| Aug 20, 2026 | 2.88 | 3.26 | 2.80 | 3.20 | 3.20 | 7.74% | 2,486,750 |
| Aug 19, 2026 | 2.75 | 3.90 | 2.64 | 2.97 | 2.97 | 12.08% | 1,878,419 |
| Aug 18, 2026 | 3.01 | 3.02 | 2.41 | 2.65 | 2.65 | -13.11% | 425,752 |
| Aug 17, 2026 | 3.61 | 3.72 | 2.65 | 3.05 | 3.05 | -14.08% | 3,413,108 |
| Aug 14, 2026 | 2.39 | 3.76 | 2.31 | 3.55 | 3.55 | 2.60% | 628,179 |
| Aug 13, 2026 | 3.10 | 3.67 | 2.86 | 3.46 | 3.46 | 23.46% | 1,128,932 |
| Aug 12, 2026 | 2.76 | 2.82 | 2.56 | 2.80 | 2.80 | 5.20% | 135,831 |
| Aug 11, 2026 | 2.40 | 2.74 | 2.40 | 2.66 | 2.66 | 12.38% | 90,720 |
| Aug 10, 2026 | 2.26 | 2.41 | 2.22 | 2.37 | 2.37 | 4.66% | 50,685 |
| Aug 7, 2026 | 2.30 | 2.43 | 2.18 | 2.27 | 2.26 | -2.93% | 27,231 |
| Aug 6, 2026 | 2.51 | 2.51 | 2.06 | 2.33 | 2.33 | -6.38% | 54,871 |
| Aug 5, 2026 | 2.55 | 2.63 | 2.40 | 2.49 | 2.49 | -3.13% | 39,028 |
| Aug 4, 2026 | 2.75 | 2.75 | 2.53 | 2.57 | 2.57 | -8.38% | 56,903 |
| Aug 3, 2026 | 2.76 | 2.81 | 2.75 | 2.81 | 2.81 | 2.18% | 34,197 |
| Jul 31, 2026 | 3.10 | 3.10 | 2.75 | 2.75 | 2.75 | -10.46% | 53,704 |
| Jul 30, 2026 | 3.17 | 3.42 | 2.95 | 3.07 | 3.07 | -9.95% | 81,622 |
| Jul 29, 2026 | 3.37 | 3.90 | 2.94 | 3.41 | 3.41 | 2.05% | 133,440 |
| Jul 28, 2026 | 2.94 | 3.64 | 2.94 | 3.34 | 3.34 | -0.25% | 139,335 |
| Jul 27, 2026 | 3.15 | 3.60 | 2.67 | 3.35 | 3.35 | -16.79% | 305,126 |
| Jul 24, 2026 | 6.15 | 6.42 | 3.84 | 4.02 | 4.02 | -14.19% | 8,134,870 |
| Jul 23, 2026 | 5.24 | 5.43 | 4.57 | 4.69 | 4.69 | -15.29% | 71,771 |
| Jul 22, 2026 | 5.37 | 5.65 | 5.24 | 5.54 | 5.54 | 3.31% | 101,908 |
| Jul 21, 2026 | 5.22 | 5.70 | 5.04 | 5.36 | 5.36 | 6.30% | 459,464 |
| Jul 20, 2026 | 5.01 | 5.32 | 4.77 | 5.04 | 5.04 | 0.66% | 225,849 |
| Jul 17, 2026 | 4.14 | 5.89 | 4.04 | 5.01 | 5.01 | 21.01% | 2,481,015 |
| Jul 16, 2026 | 4.35 | 4.35 | 3.93 | 4.14 | 4.14 | -7.66% | 32,658 |
| Jul 15, 2026 | 4.41 | 4.51 | 4.26 | 4.48 | 4.48 | -0.47% | 15,126 |
| Jul 14, 2026 | 4.02 | 4.66 | 3.90 | 4.50 | 4.50 | 3.65% | 65,340 |
| Jul 13, 2026 | 3.96 | 4.34 | 3.83 | 4.34 | 4.34 | -13.80% | 162,320 |
| Jul 10, 2026 | 4.98 | 5.14 | 4.81 | 5.04 | 5.04 | -6.05% | 41,948 |
| Jul 9, 2026 | 5.17 | 5.46 | 4.99 | 5.36 | 5.36 | -0.67% | 64,362 |
| Jul 8, 2026 | 5.94 | 5.94 | 4.80 | 5.40 | 5.40 | -7.20% | 1,750,908 |
| Jul 7, 2026 | 6.12 | 6.18 | 5.39 | 5.82 | 5.82 | 0.75% | 118,468 |
| Jul 6, 2026 | 5.70 | 5.85 | 5.26 | 5.78 | 5.78 | -6.54% | 54,510 |
| Jul 2, 2026 | 5.12 | 7.14 | 4.97 | 6.18 | 6.18 | 27.21% | 894,710 |
| Jul 1, 2026 | 4.89 | 4.92 | 4.62 | 4.86 | 4.86 | -0.67% | 12,361 |
| Jun 30, 2026 | 4.87 | 4.89 | 4.68 | 4.89 | 4.89 | 1.04% | 9,191 |
| Jun 29, 2026 | 4.80 | 5.00 | 4.68 | 4.84 | 4.84 | 0.20% | 15,030 |
| Jun 26, 2026 | 4.80 | 5.04 | 4.62 | 4.83 | 4.83 | -4.27% | 19,103 |
| Jun 25, 2026 | 5.04 | 5.70 | 4.89 | 5.05 | 5.05 | 1.50% | 137,150 |