Nasdaq · BRNX · stock
Brenx Ltd. (BRNX) stock price history
Every Nasdaq trading session of Brenx Ltd. from May 25, 2022 to Nov 12, 2026: 1,123 daily bars, adjusted for splits and dividends, with minute bars from Aug 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BRNX adjusted close, 2022 to 2026
- $46,200
- All time high, 2022
- $285.60
- 52 week high, $0.3740 low
- 1,123
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BRNX key facts
- Brenx Ltd. (BRNX) closed at $0.4326 on Nov 12, 2026 on Nasdaq.
- BRNX's all time high close is $46,200, set on May 25, 2022; its all time low close is $0.3910 on Nov 9, 2026.
- BRNX's 52 week range is $0.3740 to $285.60.
- BRNX returned -99.8% over the year to Nov 12, 2026.
- Since May 25, 2022 BRNX returned -100%, -92.5% a year compounded.
- BRNX's deepest drawdown was -100.0% from May 25, 2022 to Nov 9, 2026.
- DataCedar holds 1,123 daily sessions of BRNX history from May 25, 2022 and minute bars from Aug 14, 2026, adjusted for splits and dividends, served by the API under a key.
BRNX price chart, 2022 to 2026
BRNX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -68.7% |
| 3 months | -84.6% |
| 6 months | -97.0% |
| Year to date | -99.7% |
| 1 year | -99.8% |
| 3 years | -100.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 25, 2022 | -100.0% |
| Compound annual growth, 4.5 years | -92.5% |
BRNX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $46,200 on May 25, 2022
- All time low close
- $0.3910 on Nov 9, 2026
- 52 week high
- $285.60 on Nov 13, 2025
- 52 week low
- $0.3740 on Nov 9, 2026
- Deepest drawdown
- -100.0% from May 25, 2022 to Nov 9, 2026, not yet recovered
- Best single session
- +140.3% on Aug 30, 2024
- Worst single session
- -38.1% on Aug 27, 2026
- Volatility, 1 year annualised
- 169.9%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2023, -57%
- Worst calendar year
- 2025, -92%
BRNX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on May 25, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $102.90 | $130.20 | $0.3740 | $0.4326 | -99.6% | 90.7M | 219 |
| 2025 | $1,323 | $3,213 | $100.80 | $103.32 | -92.4% | 283.2K | 250 |
| 2024 | $6,017 | $7,581 | $632.10 | $1,365 | -77.8% | 461.9K | 252 |
| 2023 | $15,855 | $29,400 | $5,366 | $6,143 | -57.4% | 4.5K | 250 |
| 2022 | $54,600 | $181,965 | $12,915 | $14,406 | n/a | 425 | 152 |
BRNX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.4326 | -5.5% |
| October 2026 | $0.4580 | -80.4% |
| September 2026 | $2.34 | -45.3% |
| August 2026 | $4.28 | +55.7% |
| July 2026 | $2.75 | -43.8% |
| June 2026 | $4.89 | -50.9% |
| May 2026 | $9.96 | -28.4% |
| April 2026 | $13.92 | -23.1% |
| March 2026 | $18.09 | -51.8% |
| February 2026 | $37.50 | -55.7% |
| January 2026 | $84.60 | -18.1% |
| December 2025 | $103.32 | -57.6% |
About the BRNX data
Daily bars. 1,123 sessions from May 25, 2022 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Aug 14, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABRNX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BRNX share price history
