BrenX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	1.25	1.28	1.17	1.25	1.25	-5.30%	61,007
Oct 13, 2026	1.38	1.39	1.32	1.32	1.32	-4.35%	57,465
Oct 12, 2026	1.33	1.51	1.33	1.38	1.38	2.99%	116,255
Oct 9, 2026	1.42	1.48	1.33	1.34	1.34	-5.63%	85,081
Oct 8, 2026	1.50	1.53	1.42	1.42	1.42	-7.19%	82,562
Oct 7, 2026	1.72	1.72	1.42	1.53	1.53	-15.00%	178,630
Oct 6, 2026	1.90	1.90	1.80	1.80	1.80	-4.76%	63,700
Oct 5, 2026	1.90	2.04	1.86	1.89	1.89	3.85%	179,285
Oct 2, 2026	2.17	2.17	1.61	1.82	1.82	-18.75%	403,323
Oct 1, 2026	2.32	2.32	2.17	2.24	2.24	-4.27%	106,581
Sep 30, 2026	2.31	2.39	2.26	2.34	2.34	2.18%	135,982
Sep 29, 2026	2.28	2.37	2.22	2.29	2.29	-0.43%	113,033
Sep 28, 2026	2.30	2.39	2.28	2.30	2.30	-7.63%	114,743
Sep 25, 2026	2.36	2.49	2.29	2.49	2.49	8.73%	255,264
Sep 24, 2026	2.33	2.36	2.21	2.29	2.29	-3.78%	300,894
Sep 23, 2026	2.48	2.48	2.26	2.38	2.38	2.15%	292,247
Sep 22, 2026	2.40	2.44	2.12	2.33	2.33	-2.92%	302,121
Sep 21, 2026	2.42	2.59	2.39	2.40	2.40	-5.14%	154,332
Sep 18, 2026	2.34	2.54	2.34	2.53	2.53	-2.32%	217,656
Sep 17, 2026	2.42	2.72	2.42	2.59	2.59	6.15%	310,516
Sep 16, 2026	2.56	2.64	2.42	2.44	2.44	-11.59%	416,772
Sep 15, 2026	3.11	3.20	2.54	2.76	2.76	-	6,365,114
Sep 14, 2026	2.66	2.94	2.62	2.76	2.76	8.66%	455,191
Sep 11, 2026	2.67	2.73	2.52	2.54	2.54	-10.88%	515,744
Sep 10, 2026	2.44	3.18	2.38	2.85	2.85	8.37%	2,296,841
Sep 9, 2026	2.42	2.67	2.35	2.63	2.63	14.35%	1,033,781
Sep 8, 2026	2.39	2.42	2.09	2.30	2.30	2.68%	2,236,767
Sep 4, 2026	2.83	2.87	2.17	2.24	2.24	-26.32%	3,914,152
Sep 3, 2026	3.31	3.33	2.80	3.04	3.04	-3.80%	737,253
Sep 2, 2026	3.89	4.00	3.05	3.16	3.16	-10.23%	2,241,281
Sep 1, 2026	3.42	3.85	3.28	3.52	3.52	-17.76%	2,404,933
Aug 31, 2026	4.50	4.87	3.88	4.28	4.28	10.03%	2,093,580
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