BrenX Ltd. BRNX
NASDAQ · United States · Industrial Services
$1.82-0.42 (-18.75%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.82 | -18.75% | $2.17 | $2.17 | $1.61 | 394.30K |
| 2026-10-01 | $2.24 | -4.27% | $2.32 | $2.32 | $2.17 | 103.60K |
| 2026-09-30 | $2.34 | +2.18% | $2.31 | $2.39 | $2.26 | 130.90K |
| 2026-09-29 | $2.29 | -0.43% | $2.28 | $2.37 | $2.22 | 108.60K |
| 2026-09-28 | $2.30 | -7.63% | $2.30 | $2.39 | $2.28 | 112.50K |
| 2026-09-25 | $2.49 | +8.73% | $2.36 | $2.49 | $2.29 | 249.20K |
| 2026-09-24 | $2.29 | -3.78% | $2.33 | $2.36 | $2.21 | 300.90K |
| 2026-09-23 | $2.38 | +2.15% | $2.48 | $2.48 | $2.26 | 289.90K |
| 2026-09-22 | $2.33 | -2.92% | $2.40 | $2.44 | $2.12 | 299.00K |
| 2026-09-21 | $2.40 | -5.14% | $2.42 | $2.59 | $2.39 | 147.00K |
| 2026-09-18 | $2.53 | -2.32% | $2.34 | $2.54 | $2.34 | 213.20K |
| 2026-09-17 | $2.59 | +6.15% | $2.42 | $2.72 | $2.42 | 310.50K |
| 2026-09-16 | $2.44 | -11.59% | $2.56 | $2.64 | $2.42 | 416.80K |
| 2026-09-15 | $2.76 | 0.00% | $3.11 | $3.20 | $2.54 | 6.37M |
| 2026-09-14 | $2.76 | +8.66% | $2.66 | $2.94 | $2.62 | 455.20K |
| 2026-09-11 | $2.54 | -10.88% | $2.67 | $2.73 | $2.52 | 515.70K |
| 2026-09-10 | $2.85 | +8.37% | $2.44 | $3.18 | $2.38 | 2.30M |
| 2026-09-09 | $2.63 | +14.35% | $2.42 | $2.67 | $2.35 | 1.03M |
| 2026-09-08 | $2.30 | +2.68% | $2.38 | $2.42 | $2.09 | 2.24M |
| 2026-09-04 | $2.24 | -26.32% | $2.83 | $2.87 | $2.17 | 3.91M |
| 2026-09-03 | $3.04 | -3.80% | $3.31 | $3.33 | $2.80 | 737.30K |
| 2026-09-02 | $3.16 | -10.23% | $3.89 | $4.00 | $3.05 | 2.24M |
| 2026-09-01 | $3.52 | -17.76% | $3.42 | $3.85 | $3.28 | 2.40M |
| 2026-08-31 | $4.28 | +10.03% | $4.50 | $4.87 | $3.88 | 2.09M |
| 2026-08-28 | $3.89 | +0.78% | $3.83 | $4.25 | $3.01 | 6.09M |
| 2026-08-27 | $3.86 | -38.14% | $6.89 | $10.36 | $3.26 | 10.48M |
| 2026-08-26 | $6.24 | +12.23% | $6.45 | $7.40 | $5.79 | 1.28M |
| 2026-08-25 | $5.56 | +33.01% | $4.94 | $5.75 | $4.63 | 1.71M |
| 2026-08-24 | $4.18 | +12.06% | $4.20 | $4.20 | $3.69 | 486.30K |
| 2026-08-21 | $3.73 | +16.56% | $3.73 | $4.00 | $3.47 | 1.48M |
| 2026-08-20 | $3.20 | +7.74% | $2.88 | $3.26 | $2.80 | 2.49M |
| 2026-08-19 | $2.97 | +12.08% | $2.75 | $3.90 | $2.64 | 1.88M |
| 2026-08-18 | $2.65 | -13.11% | $3.01 | $3.02 | $2.41 | 425.80K |
| 2026-08-17 | $3.05 | -14.08% | $3.61 | $3.72 | $2.65 | 3.41M |
| 2026-08-14 | $3.55 | +2.60% | $2.39 | $3.76 | $2.31 | 628.20K |
| 2026-08-13 | $3.46 | +23.48% | $3.10 | $3.67 | $2.86 | 1.13M |
| 2026-08-12 | $2.80 | +5.18% | $2.76 | $2.82 | $2.56 | 135.83K |
| 2026-08-11 | $2.66 | +12.41% | $2.40 | $2.74 | $2.40 | 90.72K |
| 2026-08-10 | $2.37 | +4.50% | $2.26 | $2.41 | $2.22 | 50.68K |
| 2026-08-07 | $2.27 | -2.83% | $2.30 | $2.43 | $2.18 | 27.23K |
| 2026-08-06 | $2.33 | -6.27% | $2.51 | $2.51 | $2.06 | 54.87K |
| 2026-08-05 | $2.49 | -3.26% | $2.55 | $2.63 | $2.40 | 39.03K |
| 2026-08-04 | $2.57 | -8.33% | $2.75 | $2.75 | $2.53 | 56.90K |
| 2026-08-03 | $2.81 | +2.18% | $2.76 | $2.81 | $2.75 | 34.20K |
| 2026-07-31 | $2.75 | -10.55% | $3.10 | $3.10 | $2.75 | 53.70K |
| 2026-07-30 | $3.07 | -9.86% | $3.17 | $3.41 | $2.95 | 81.62K |
| 2026-07-29 | $3.41 | +1.97% | $3.37 | $3.90 | $2.94 | 133.43K |
| 2026-07-28 | $3.34 | -0.18% | $2.94 | $3.64 | $2.94 | 139.33K |
| 2026-07-27 | $3.35 | -16.84% | $3.15 | $3.60 | $2.66 | 305.13K |
| 2026-07-24 | $4.03 | -14.19% | $6.15 | $6.42 | $3.84 | 8.13M |
| 2026-07-23 | $4.69 | -15.28% | $5.24 | $5.43 | $4.57 | 71.77K |
| 2026-07-22 | $5.54 | +3.36% | $5.37 | $5.65 | $5.24 | 101.92K |
| 2026-07-21 | $5.36 | +6.31% | $5.22 | $5.70 | $5.04 | 459.47K |
| 2026-07-20 | $5.04 | +0.60% | $5.01 | $5.32 | $4.77 | 225.85K |
| 2026-07-17 | $5.01 | +21.01% | $4.14 | $5.89 | $4.04 | 2.48M |
| 2026-07-16 | $4.14 | -7.63% | $4.35 | $4.35 | $3.93 | 32.63K |
| 2026-07-15 | $4.48 | -0.40% | $4.40 | $4.51 | $4.26 | 15.13K |
| 2026-07-14 | $4.50 | +3.59% | $4.02 | $4.66 | $3.90 | 65.33K |
| 2026-07-13 | $4.34 | -13.81% | $3.96 | $4.34 | $3.83 | 162.32K |
| 2026-07-10 | $5.04 | -6.04% | $4.98 | $5.14 | $4.81 | 41.95K |
| 2026-07-09 | $5.36 | -0.67% | $5.17 | $5.46 | $4.99 | 64.37K |
| 2026-07-08 | $5.40 | -7.22% | $5.94 | $5.94 | $4.80 | 1.75M |
| 2026-07-07 | $5.82 | +0.73% | $6.12 | $6.18 | $5.39 | 118.47K |
| 2026-07-06 | $5.78 | -6.50% | $5.71 | $5.84 | $5.26 | 54.52K |
| 2026-07-02 | $6.18 | +27.16% | $5.11 | $7.14 | $4.97 | 894.72K |
| 2026-07-01 | $4.86 | -0.61% | $4.89 | $4.92 | $4.62 | 12.37K |
| 2026-06-30 | $4.89 | +0.99% | $4.87 | $4.89 | $4.68 | 9.20K |
| 2026-06-29 | $4.84 | +0.25% | $4.80 | $5.00 | $4.68 | 14.98K |
| 2026-06-26 | $4.83 | -4.28% | $4.80 | $5.04 | $4.62 | 19.10K |
| 2026-06-25 | $5.05 | +1.45% | $5.04 | $5.70 | $4.89 | 137.15K |
| 2026-06-24 | $4.97 | -23.59% | $6.48 | $6.48 | $4.02 | 73.13K |
| 2026-06-23 | $6.51 | -6.47% | $6.90 | $6.90 | $6.36 | 28.57K |
| 2026-06-22 | $6.96 | 0.00% | $6.90 | $7.32 | $6.69 | 30.15K |
| 2026-06-18 | $6.96 | -9.37% | $7.68 | $7.68 | $6.96 | 19.70K |
| 2026-06-17 | $7.68 | +5.79% | $7.20 | $7.74 | $7.02 | 55.13K |
| 2026-06-16 | $7.26 | -6.20% | $7.68 | $7.73 | $6.96 | 41.15K |
| 2026-06-15 | $7.74 | +5.74% | $7.44 | $10.02 | $7.26 | 306.23K |
| 2026-06-12 | $7.32 | -14.69% | $8.16 | $8.16 | $7.20 | 29.10K |
| 2026-06-11 | $8.58 | +9.16% | $8.40 | $8.58 | $7.44 | 107.57K |
| 2026-06-10 | $7.86 | +11.02% | $7.08 | $8.88 | $6.90 | 166.82K |
| 2026-06-09 | $7.08 | -12.59% | $9.42 | $9.48 | $6.48 | 1.33M |
| 2026-06-08 | $8.10 | +4.65% | $7.74 | $8.40 | $7.68 | 34.30K |
| 2026-06-05 | $7.74 | -17.31% | $8.40 | $8.88 | $6.48 | 103.40K |
| 2026-06-04 | $9.36 | -14.29% | $9.36 | $9.84 | $8.76 | 102.03K |
| 2026-06-03 | $10.92 | +34.81% | $9.36 | $11.46 | $8.46 | 2.11M |
| 2026-06-02 | $8.10 | -7.53% | $9.12 | $9.12 | $7.38 | 200.63K |
| 2026-06-01 | $8.76 | -12.05% | $8.76 | $9.24 | $8.28 | 616.53K |
| 2026-05-29 | $9.96 | -15.74% | $11.70 | $11.82 | $9.90 | 2.60M |
| 2026-05-28 | $11.82 | +23.90% | $10.02 | $12.00 | $9.54 | 66.40K |
| 2026-05-27 | $9.54 | 0.00% | $9.54 | $9.87 | $9.36 | 5.92K |