Braiin Limited BRAI
NASDAQ · United States · Technology Services
$5.31-0.09 (-1.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $5.40 | -1.10% | $5.57 | $5.62 | $5.30 | 22.50K |
| 2026-09-29 | $5.46 | -0.55% | $5.41 | $5.60 | $5.39 | 28.20K |
| 2026-09-28 | $5.49 | +0.37% | $5.47 | $5.65 | $5.34 | 14.40K |
| 2026-09-25 | $5.47 | -1.08% | $5.54 | $5.64 | $5.40 | 19.80K |
| 2026-09-24 | $5.53 | -1.60% | $5.56 | $5.65 | $5.53 | 10.90K |
| 2026-09-23 | $5.62 | -0.53% | $5.70 | $5.73 | $5.53 | 6.70K |
| 2026-09-22 | $5.65 | +0.18% | $5.65 | $5.66 | $5.60 | 9.00K |
| 2026-09-21 | $5.64 | +1.26% | $5.49 | $5.76 | $5.49 | 20.70K |
| 2026-09-18 | $5.57 | +0.91% | $5.50 | $5.76 | $5.50 | 16.70K |
| 2026-09-17 | $5.52 | +1.66% | $5.43 | $5.76 | $5.43 | 6.60K |
| 2026-09-16 | $5.43 | -0.18% | $5.39 | $5.77 | $5.32 | 13.50K |
| 2026-09-15 | $5.44 | -1.98% | $5.49 | $5.72 | $5.44 | 8.80K |
| 2026-09-14 | $5.55 | -2.29% | $5.56 | $5.81 | $5.30 | 15.50K |
| 2026-09-11 | $5.68 | +2.90% | $5.70 | $5.76 | $5.55 | 12.80K |
| 2026-09-10 | $5.52 | -2.30% | $5.59 | $5.65 | $5.51 | 7.80K |
| 2026-09-09 | $5.65 | +3.67% | $5.46 | $5.85 | $5.45 | 27.50K |
| 2026-09-08 | $5.45 | -3.20% | $5.54 | $5.62 | $5.40 | 19.70K |
| 2026-09-04 | $5.63 | +0.54% | $5.60 | $5.65 | $5.45 | 146.90K |
| 2026-09-03 | $5.60 | -2.78% | $5.73 | $5.86 | $5.52 | 141.90K |
| 2026-09-02 | $5.76 | -1.20% | $5.85 | $5.85 | $5.63 | 21.70K |
| 2026-09-01 | $5.83 | +6.39% | $5.50 | $5.85 | $5.50 | 51.50K |
| 2026-08-31 | $5.48 | 0.00% | $5.50 | $5.79 | $5.40 | 33.20K |
| 2026-08-28 | $5.48 | +4.98% | $5.22 | $5.94 | $5.22 | 152.20K |
| 2026-08-27 | $5.22 | -4.22% | $5.39 | $5.50 | $5.22 | 16.80K |
| 2026-08-26 | $5.45 | 0.00% | $5.51 | $5.51 | $5.41 | 5.50K |
| 2026-08-25 | $5.45 | +2.64% | $5.30 | $5.60 | $5.30 | 14.60K |
| 2026-08-24 | $5.31 | -2.39% | $5.40 | $5.51 | $5.06 | 52.80K |
| 2026-08-21 | $5.44 | -3.20% | $5.53 | $5.73 | $5.43 | 42.40K |
| 2026-08-20 | $5.62 | +1.63% | $5.63 | $5.75 | $5.54 | 10.70K |
| 2026-08-19 | $5.53 | +2.03% | $5.42 | $5.79 | $5.42 | 40.90K |
| 2026-08-18 | $5.42 | -0.73% | $5.45 | $5.67 | $5.42 | 32.40K |
| 2026-08-17 | $5.46 | -1.09% | $5.51 | $5.64 | $5.37 | 26.40K |
| 2026-08-14 | $5.52 | -2.99% | $5.63 | $5.81 | $5.51 | 26.90K |
| 2026-08-13 | $5.69 | +1.25% | $5.57 | $5.77 | $5.57 | 29.20K |
| 2026-08-12 | $5.62 | -0.53% | $5.57 | $5.79 | $5.56 | 33.20K |
| 2026-08-11 | $5.65 | +1.07% | $5.61 | $5.69 | $5.53 | 16.80K |
| 2026-08-10 | $5.59 | -1.41% | $5.66 | $5.79 | $5.50 | 57.20K |
| 2026-08-07 | $5.67 | +0.35% | $5.65 | $5.77 | $5.55 | 23.90K |
| 2026-08-06 | $5.65 | 0.00% | $5.58 | $5.84 | $5.57 | 37.00K |
| 2026-08-05 | $5.65 | -0.70% | $5.61 | $5.87 | $5.55 | 27.60K |
| 2026-08-04 | $5.69 | +0.35% | $5.60 | $5.88 | $5.46 | 61.00K |
| 2026-08-03 | $5.67 | +2.35% | $5.49 | $5.70 | $5.25 | 64.10K |
| 2026-07-31 | $5.54 | -2.64% | $5.72 | $5.87 | $5.35 | 79.60K |
| 2026-07-30 | $5.69 | +1.61% | $5.50 | $5.89 | $5.41 | 152.10K |
| 2026-07-29 | $5.60 | -3.45% | $7.09 | $7.55 | $5.22 | 1.10M |
| 2026-07-28 | $5.80 | -9.37% | $6.17 | $6.19 | $5.65 | 98.40K |
| 2026-07-27 | $6.40 | +3.56% | $5.97 | $6.42 | $5.96 | 39.50K |
| 2026-07-24 | $6.18 | +9.57% | $5.67 | $6.40 | $5.64 | 189.70K |
| 2026-07-23 | $5.64 | +6.42% | $5.37 | $5.79 | $5.21 | 85.40K |
| 2026-07-22 | $5.30 | -5.19% | $5.51 | $5.90 | $5.21 | 87.10K |
| 2026-07-21 | $5.59 | +4.88% | $5.28 | $5.77 | $5.27 | 74.80K |
| 2026-07-20 | $5.33 | -2.91% | $5.41 | $5.72 | $5.24 | 97.00K |
| 2026-07-17 | $5.49 | -0.72% | $5.32 | $5.74 | $5.32 | 53.90K |
| 2026-07-16 | $5.53 | -2.30% | $5.60 | $5.65 | $5.25 | 104.80K |
| 2026-07-15 | $5.66 | -2.41% | $5.76 | $6.26 | $5.62 | 208.80K |
| 2026-07-14 | $5.80 | -9.80% | $6.01 | $6.43 | $5.65 | 438.80K |
| 2026-07-13 | $6.43 | +16.49% | $6.62 | $11.50 | $6.28 | 8.84M |
| 2026-07-10 | $5.52 | -4.50% | $5.71 | $5.85 | $5.40 | 30.60K |
| 2026-07-09 | $5.78 | +6.06% | $5.40 | $6.00 | $5.40 | 33.00K |
| 2026-07-08 | $5.45 | -6.20% | $5.62 | $5.81 | $5.15 | 38.80K |
| 2026-07-07 | $5.81 | +1.40% | $5.71 | $5.95 | $5.50 | 30.30K |
| 2026-07-06 | $5.73 | -4.98% | $6.42 | $6.42 | $5.61 | 45.00K |
| 2026-07-02 | $6.03 | +4.87% | $5.64 | $6.49 | $5.64 | 51.80K |
| 2026-07-01 | $5.75 | -6.05% | $5.93 | $6.02 | $5.65 | 37.70K |
| 2026-06-30 | $6.12 | +2.34% | $5.90 | $6.20 | $5.25 | 224.60K |
| 2026-06-29 | $5.98 | +4.00% | $5.75 | $6.19 | $5.55 | 299.00K |
| 2026-06-26 | $5.75 | +1.77% | $5.52 | $5.96 | $5.51 | 36.80K |
| 2026-06-25 | $5.65 | -9.31% | $6.57 | $6.57 | $5.51 | 77.10K |
| 2026-06-24 | $6.23 | -10.49% | $6.86 | $7.23 | $6.11 | 110.50K |
| 2026-06-23 | $6.96 | -7.94% | $7.17 | $7.37 | $6.40 | 118.40K |
| 2026-06-22 | $7.56 | -11.58% | $8.51 | $9.22 | $7.26 | 98.00K |
| 2026-06-18 | $8.55 | -8.65% | $10.80 | $10.89 | $8.36 | 256.80K |
| 2026-06-17 | $9.36 | +24.97% | $9.40 | $11.57 | $8.50 | 1.80M |
| 2026-06-16 | $7.49 | +1.90% | $7.23 | $7.71 | $7.01 | 62.80K |
| 2026-06-15 | $7.35 | -3.80% | $7.99 | $8.07 | $7.20 | 35.30K |
| 2026-06-12 | $7.64 | -0.52% | $7.53 | $8.07 | $7.40 | 27.20K |
| 2026-06-11 | $7.68 | -0.26% | $7.61 | $8.03 | $7.50 | 52.40K |
| 2026-06-10 | $7.70 | +7.54% | $7.03 | $8.30 | $7.03 | 84.70K |
| 2026-06-09 | $7.16 | +1.85% | $7.10 | $7.59 | $6.92 | 65.20K |
| 2026-06-08 | $7.03 | -3.30% | $7.54 | $7.54 | $6.75 | 59.10K |
| 2026-06-05 | $7.27 | -10.80% | $8.00 | $8.19 | $7.02 | 125.80K |
| 2026-06-04 | $8.15 | -9.85% | $8.93 | $8.98 | $8.08 | 66.60K |
| 2026-06-03 | $9.04 | -8.41% | $10.10 | $10.10 | $8.70 | 133.50K |
| 2026-06-02 | $9.87 | -15.78% | $11.75 | $13.19 | $9.80 | 219.70K |
| 2026-06-01 | $11.72 | -8.37% | $12.62 | $13.62 | $10.11 | 143.40K |
| 2026-05-29 | $12.79 | -6.37% | $13.90 | $13.97 | $10.51 | 281.70K |
| 2026-05-28 | $13.66 | +26.60% | $11.75 | $16.79 | $11.60 | 1.32M |
| 2026-05-27 | $10.79 | -13.61% | $10.50 | $13.66 | $9.86 | 493.30K |
| 2026-05-26 | $12.49 | +74.20% | $8.62 | $18.59 | $8.45 | 8.32M |
| 2026-05-22 | $7.17 | -1.65% | $7.25 | $7.25 | $6.90 | 4.10K |