Braiin Ltd (BRAI) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
BRAI Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 28, 2026 | 4.93 | 3.6 | 3.6 | 5.4 | 3.15 | 56.62M |
| October 27, 2026 | 3.23 | 3.31 | 3.31 | 4.16 | 3 | 45.47M |
| October 26, 2026 | 4.28 | 2.12 | 2.12 | 5.05 | 2.1 | 4.6M |
| October 23, 2026 | 3.88 | 3.55 | 3.55 | 4.4 | 3.48 | 225,918 |
| October 22, 2026 | 4.11 | 3.87 | 3.87 | 4.54 | 3.87 | 30,716 |
| October 21, 2026 | 4.21 | 4.11 | 4.11 | 4.49 | 4.11 | 29,188 |
| October 20, 2026 | 4.47 | 4.29 | 4.29 | 4.58 | 4.26 | 28,202 |
| October 19, 2026 | 4.42 | 4.47 | 4.47 | 4.75 | 4.25 | 135,246 |
| October 16, 2026 | 4.56 | 4.36 | 4.36 | 4.68 | 4.29 | 49,022 |
| October 15, 2026 | 4.77 | 4.68 | 4.68 | 4.86 | 4.57 | 37,845 |
| October 14, 2026 | 4.68 | 4.64 | 4.64 | 4.95 | 4.57 | 63,426 |
| October 13, 2026 | 4.7 | 4.76 | 4.76 | 5.3 | 4.6 | 43,060 |
| October 12, 2026 | 4.57 | 4.64 | 4.64 | 4.74 | 4.57 | 4,696 |
| October 09, 2026 | 4.34 | 4.61 | 4.61 | 4.87 | 4.33 | 16,304 |
| October 08, 2026 | 4.48 | 4.34 | 4.34 | 4.65 | 4.22 | 31,313 |
| October 07, 2026 | 4.68 | 4.51 | 4.51 | 4.98 | 4.51 | 26,685 |
| October 06, 2026 | 4.49 | 4.71 | 4.71 | 5.2 | 4.43 | 44,192 |
| October 05, 2026 | 4.8 | 4.54 | 4.54 | 5 | 4.24 | 54,331 |
| October 02, 2026 | 5.39 | 4.63 | 4.63 | 5.45 | 4.48 | 192,363 |
| October 01, 2026 | 5.32 | 5.31 | 5.31 | 5.5 | 5.2 | 17,523 |
| September 30, 2026 | 5.57 | 5.4 | 5.4 | 5.62 | 5.3 | 22,459 |
| September 29, 2026 | 5.41 | 5.46 | 5.46 | 5.62 | 5.39 | 27,954 |
| September 28, 2026 | 5.47 | 5.49 | 5.49 | 5.65 | 5.34 | 14,342 |
| September 25, 2026 | 5.54 | 5.47 | 5.47 | 5.64 | 5.4 | 19,704 |
| September 24, 2026 | 5.56 | 5.53 | 5.53 | 5.65 | 5.53 | 10,802 |
| September 23, 2026 | 5.7 | 5.62 | 5.62 | 5.73 | 5.53 | 6,661 |
| September 22, 2026 | 5.65 | 5.65 | 5.65 | 5.66 | 5.6 | 8,859 |
| September 21, 2026 | 5.49 | 5.64 | 5.64 | 5.7 | 5.49 | 20,700 |
| September 18, 2026 | 5.5 | 5.57 | 5.57 | 5.76 | 5.5 | 16,719 |
| September 17, 2026 | 5.43 | 5.52 | 5.52 | 5.76 | 5.43 | 6,558 |
| September 16, 2026 | 5.39 | 5.43 | 5.43 | 5.77 | 5.32 | 13,542 |
| September 15, 2026 | 5.71 | 5.44 | 5.44 | 5.72 | 5.44 | 8,802 |
| September 11, 2026 | 5.7 | 5.68 | 5.68 | 5.76 | 5.55 | 12,779 |
| September 10, 2026 | 5.59 | 5.52 | 5.52 | 5.65 | 5.51 | 7,837 |
| September 09, 2026 | 5.46 | 5.65 | 5.65 | 5.85 | 5.45 | 27,470 |
| September 08, 2026 | 5.54 | 5.45 | 5.45 | 5.62 | 5.4 | 19,747 |
| September 04, 2026 | 5.6 | 5.63 | 5.63 | 5.65 | 5.45 | 146,946 |
| September 03, 2026 | 5.73 | 5.6 | 5.6 | 5.86 | 5.52 | 141,856 |
| September 02, 2026 | 5.85 | 5.76 | 5.76 | 5.85 | 5.63 | 21,735 |
| September 01, 2026 | 5.5 | 5.83 | 5.83 | 5.85 | 5.5 | 49,066 |
| August 31, 2026 | 5.5 | 5.48 | 5.48 | 5.79 | 5.4 | 33,220 |
| August 28, 2026 | 5.22 | 5.48 | 5.48 | 5.94 | 5.22 | 152,158 |
| August 27, 2026 | 5.39 | 5.22 | 5.22 | 5.5 | 5.22 | 16,784 |
| August 26, 2026 | 5.51 | 5.45 | 5.45 | 5.51 | 5.41 | 5,501 |
| August 25, 2026 | 5.3 | 5.45 | 5.45 | 5.6 | 5.3 | 14,565 |
| August 24, 2026 | 5.4 | 5.31 | 5.31 | 5.51 | 5.06 | 52,843 |
| August 21, 2026 | 5.53 | 5.44 | 5.44 | 5.73 | 5.43 | 42,424 |
| August 20, 2026 | 5.63 | 5.62 | 5.62 | 5.75 | 5.54 | 10,711 |
| August 19, 2026 | 5.42 | 5.53 | 5.53 | 5.79 | 5.42 | 40,904 |
| August 18, 2026 | 5.45 | 5.42 | 5.42 | 5.67 | 5.42 | 32,394 |
| August 17, 2026 | 5.51 | 5.46 | 5.46 | 5.64 | 5.37 | 26,334 |
| August 14, 2026 | 5.63 | 5.52 | 5.52 | 5.81 | 5.51 | 26,926 |
| August 13, 2026 | 5.57 | 5.69 | 5.69 | 5.77 | 5.57 | 29,045 |
| August 12, 2026 | 5.57 | 5.62 | 5.62 | 5.79 | 5.56 | 33,164 |
| August 11, 2026 | 5.61 | 5.65 | 5.65 | 5.68 | 5.53 | 16,803 |
| August 10, 2026 | 5.66 | 5.59 | 5.59 | 5.79 | 5.5 | 53,620 |
| August 07, 2026 | 5.65 | 5.67 | 5.67 | 5.77 | 5.55 | 23,938 |
| August 06, 2026 | 5.58 | 5.65 | 5.65 | 5.84 | 5.57 | 34,660 |
| August 05, 2026 | 5.61 | 5.65 | 5.65 | 5.87 | 5.55 | 27,582 |
| August 04, 2026 | 5.6 | 5.6 | 5.6 | 5.88 | 5.46 | 58,926 |
AD
