BRAI Historical Prices
Braiin Limited Common Stock · daily open, high, low, close & volume
Trading days
180
Period high
33.00
Period low
2.10
Period change
-83.49%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.08 | 3.08 | 2.45 | 2.45 | -19.93% | 1,673,086 |
| Oct 29, 2026 | 3.39 | 3.60 | 3.06 | 3.06 | -15.00% | 3,485,123 |
| Oct 28, 2026 | 4.93 | 5.40 | 3.15 | 3.60 | +8.76% | 57,253,141 |
| Oct 27, 2026 | 3.23 | 4.16 | 3.00 | 3.31 | +56.13% | 51,785,552 |
| Oct 26, 2026 | 4.28 | 5.05 | 2.10 | 2.12 | -40.28% | 6,487,566 |
| Oct 23, 2026 | 3.88 | 4.40 | 3.48 | 3.55 | -8.27% | 215,987 |
| Oct 22, 2026 | 4.11 | 4.54 | 3.87 | 3.87 | -5.84% | 30,995 |
| Oct 21, 2026 | 4.21 | 4.49 | 4.11 | 4.11 | -4.20% | 29,352 |
| Oct 20, 2026 | 4.47 | 4.58 | 4.26 | 4.29 | -4.03% | 33,207 |
| Oct 19, 2026 | 4.42 | 4.75 | 4.25 | 4.47 | +2.59% | 135,255 |
| Oct 16, 2026 | 4.56 | 4.68 | 4.29 | 4.36 | -6.90% | 49,229 |
| Oct 15, 2026 | 4.77 | 4.86 | 4.57 | 4.68 | +0.86% | 37,848 |
| Oct 14, 2026 | 4.68 | 4.95 | 4.57 | 4.64 | -2.52% | 63,460 |
| Oct 13, 2026 | 4.70 | 5.30 | 4.60 | 4.76 | +2.59% | 43,063 |
| Oct 12, 2026 | 4.57 | 4.74 | 4.57 | 4.64 | +0.65% | 4,858 |
| Oct 9, 2026 | 4.34 | 4.87 | 4.33 | 4.61 | +6.22% | 16,306 |
| Oct 8, 2026 | 4.48 | 4.65 | 4.22 | 4.34 | -3.77% | 32,316 |
| Oct 7, 2026 | 4.68 | 4.99 | 4.51 | 4.51 | -4.25% | 27,439 |
| Oct 6, 2026 | 4.49 | 5.20 | 4.43 | 4.71 | +3.74% | 44,296 |
| Oct 5, 2026 | 4.80 | 5.00 | 4.24 | 4.54 | -1.94% | 54,341 |
| Oct 2, 2026 | 5.39 | 5.45 | 4.48 | 4.63 | -12.81% | 197,384 |
| Oct 1, 2026 | 5.32 | 5.50 | 5.20 | 5.31 | -1.67% | 17,565 |
| Sep 30, 2026 | 5.57 | 5.62 | 5.30 | 5.40 | -1.10% | 22,490 |
| Sep 29, 2026 | 5.41 | 5.60 | 5.39 | 5.46 | -0.55% | 28,168 |
| Sep 28, 2026 | 5.47 | 5.65 | 5.34 | 5.49 | +0.37% | 14,449 |
| Sep 25, 2026 | 5.54 | 5.64 | 5.40 | 5.47 | -1.08% | 19,808 |
| Sep 24, 2026 | 5.56 | 5.65 | 5.53 | 5.53 | -1.60% | 10,925 |
| Sep 23, 2026 | 5.70 | 5.73 | 5.53 | 5.62 | -0.53% | 6,684 |
| Sep 22, 2026 | 5.65 | 5.66 | 5.60 | 5.65 | +0.18% | 9,462 |
| Sep 21, 2026 | 5.49 | 5.76 | 5.49 | 5.64 | +1.26% | 20,703 |
| Sep 18, 2026 | 5.50 | 5.76 | 5.50 | 5.57 | +0.91% | 16,721 |
| Sep 17, 2026 | 5.43 | 5.76 | 5.43 | 5.52 | +1.66% | 7,111 |
| Sep 16, 2026 | 5.39 | 5.77 | 5.32 | 5.43 | -0.18% | 13,548 |
| Sep 15, 2026 | 5.49 | 5.72 | 5.44 | 5.44 | -1.98% | 8,814 |
| Sep 14, 2026 | 5.56 | 5.81 | 5.30 | 5.55 | -2.29% | 15,578 |
| Sep 11, 2026 | 5.70 | 5.76 | 5.55 | 5.68 | +2.90% | 12,907 |
| Sep 10, 2026 | 5.59 | 5.65 | 5.51 | 5.52 | -2.30% | 7,838 |
| Sep 9, 2026 | 5.46 | 5.85 | 5.45 | 5.65 | +3.67% | 27,472 |
| Sep 8, 2026 | 5.54 | 5.62 | 5.40 | 5.45 | -3.20% | 19,748 |
| Sep 4, 2026 | 5.60 | 5.65 | 5.45 | 5.63 | +0.54% | 146,948 |
| Sep 3, 2026 | 5.73 | 5.86 | 5.52 | 5.60 | -2.78% | 142,002 |
| Sep 2, 2026 | 5.85 | 5.85 | 5.63 | 5.76 | +5.11% | 21,802 |
| Aug 31, 2026 | 5.50 | 5.79 | 5.40 | 5.48 | +0.00% | 33,322 |
| Aug 28, 2026 | 5.22 | 5.94 | 5.22 | 5.48 | +4.98% | 152,652 |
| Aug 27, 2026 | 5.39 | 5.50 | 5.22 | 5.22 | -4.22% | 17,441 |
| Aug 26, 2026 | 5.51 | 5.51 | 5.41 | 5.45 | +0.00% | 5,501 |
| Aug 25, 2026 | 5.30 | 5.60 | 5.30 | 5.45 | +2.64% | 14,570 |
| Aug 24, 2026 | 5.40 | 5.50 | 5.06 | 5.31 | -2.39% | 52,856 |
| Aug 21, 2026 | 5.53 | 5.73 | 5.43 | 5.44 | -3.20% | 42,658 |
| Aug 20, 2026 | 5.63 | 5.75 | 5.54 | 5.62 | +1.63% | 10,765 |
| Aug 19, 2026 | 5.42 | 5.79 | 5.42 | 5.53 | +2.03% | 40,905 |
| Aug 18, 2026 | 5.45 | 5.67 | 5.42 | 5.42 | -0.73% | 32,406 |
| Aug 17, 2026 | 5.51 | 5.64 | 5.37 | 5.46 | -1.09% | 26,428 |
| Aug 14, 2026 | 5.63 | 5.81 | 5.51 | 5.52 | -2.99% | 26,947 |
| Aug 13, 2026 | 5.57 | 5.77 | 5.57 | 5.69 | +1.25% | 29,190 |
| Aug 12, 2026 | 5.57 | 5.79 | 5.56 | 5.62 | -0.53% | 33,245 |
| Aug 11, 2026 | 5.61 | 5.69 | 5.53 | 5.65 | +1.07% | 16,832 |
| Aug 10, 2026 | 5.66 | 5.79 | 5.50 | 5.59 | -1.41% | 57,221 |
| Aug 7, 2026 | 5.65 | 5.77 | 5.55 | 5.67 | +0.35% | 23,939 |
| Aug 6, 2026 | 5.58 | 5.84 | 5.57 | 5.65 | +0.00% | 36,966 |
| Aug 5, 2026 | 5.61 | 5.87 | 5.55 | 5.65 | -0.70% | 27,595 |
| Aug 4, 2026 | 5.60 | 5.88 | 5.46 | 5.69 | +0.35% | 61,158 |
| Aug 3, 2026 | 5.49 | 5.70 | 5.25 | 5.67 | +2.35% | 64,255 |
| Jul 31, 2026 | 5.72 | 5.87 | 5.35 | 5.54 | -2.64% | 79,587 |
| Jul 30, 2026 | 5.50 | 5.89 | 5.41 | 5.69 | +1.61% | 153,888 |
| Jul 29, 2026 | 7.09 | 7.55 | 5.22 | 5.60 | -3.36% | 1,099,944 |
| Jul 28, 2026 | 6.17 | 6.19 | 5.65 | 5.79 | -9.45% | 100,076 |
| Jul 27, 2026 | 5.97 | 6.42 | 5.96 | 6.40 | +3.56% | 39,514 |
| Jul 24, 2026 | 5.67 | 6.40 | 5.64 | 6.18 | +9.67% | 190,049 |
| Jul 23, 2026 | 5.37 | 5.79 | 5.21 | 5.63 | +6.32% | 85,577 |
| Jul 22, 2026 | 5.51 | 5.90 | 5.21 | 5.30 | -5.19% | 87,098 |
| Jul 21, 2026 | 5.28 | 5.77 | 5.27 | 5.59 | +4.88% | 74,758 |
| Jul 20, 2026 | 5.41 | 5.72 | 5.24 | 5.33 | -2.91% | 96,973 |
| Jul 17, 2026 | 5.32 | 5.74 | 5.32 | 5.49 | -0.72% | 54,098 |
| Jul 16, 2026 | 5.60 | 5.65 | 5.25 | 5.53 | -2.30% | 104,783 |
| Jul 15, 2026 | 5.76 | 6.26 | 5.62 | 5.66 | -2.41% | 206,116 |
| Jul 14, 2026 | 6.01 | 6.43 | 5.65 | 5.80 | -9.80% | 426,208 |
| Jul 13, 2026 | 6.62 | 11.50 | 6.28 | 6.43 | +16.59% | 8,838,439 |
| Jul 10, 2026 | 5.71 | 5.85 | 5.40 | 5.51 | -4.58% | 30,614 |
| Jul 9, 2026 | 5.40 | 6.00 | 5.40 | 5.78 | +6.06% | 33,017 |
| Jul 8, 2026 | 5.62 | 5.81 | 5.15 | 5.45 | -6.12% | 38,826 |
| Jul 7, 2026 | 5.71 | 5.95 | 5.50 | 5.80 | +1.31% | 30,306 |
| Jul 6, 2026 | 6.42 | 6.42 | 5.61 | 5.73 | -4.98% | 44,975 |
| Jul 2, 2026 | 5.64 | 6.49 | 5.64 | 6.03 | +4.96% | 51,846 |
| Jul 1, 2026 | 5.93 | 6.02 | 5.65 | 5.75 | -6.13% | 37,680 |
| Jun 30, 2026 | 5.90 | 6.20 | 5.25 | 6.12 | +2.43% | 224,561 |
| Jun 29, 2026 | 5.75 | 6.19 | 5.55 | 5.97 | +3.91% | 298,989 |
| Jun 26, 2026 | 5.52 | 5.96 | 5.51 | 5.75 | +1.77% | 36,870 |
| Jun 25, 2026 | 6.57 | 6.57 | 5.51 | 5.65 | -9.31% | 77,205 |
| Jun 24, 2026 | 6.86 | 7.23 | 6.11 | 6.23 | -10.49% | 110,896 |
| Jun 23, 2026 | 7.17 | 7.37 | 6.40 | 6.96 | -7.94% | 118,687 |
| Jun 22, 2026 | 8.51 | 9.22 | 7.26 | 7.56 | -11.58% | 97,985 |
| Jun 18, 2026 | 10.80 | 10.89 | 8.36 | 8.55 | -8.65% | 256,813 |
| Jun 17, 2026 | 9.40 | 11.57 | 8.50 | 9.36 | +24.97% | 1,800,956 |
| Jun 16, 2026 | 7.23 | 7.71 | 7.01 | 7.49 | +1.90% | 62,841 |
| Jun 15, 2026 | 7.99 | 8.06 | 7.20 | 7.35 | -3.80% | 35,286 |
| Jun 12, 2026 | 7.53 | 8.07 | 7.40 | 7.64 | -0.52% | 27,413 |
| Jun 11, 2026 | 7.61 | 8.03 | 7.50 | 7.68 | -0.26% | 52,415 |
| Jun 10, 2026 | 7.03 | 8.30 | 7.03 | 7.70 | +7.54% | 84,714 |
| Jun 9, 2026 | 7.10 | 7.59 | 6.92 | 7.16 | +1.92% | 65,355 |
| Jun 8, 2026 | 7.54 | 7.54 | 6.75 | 7.03 | -3.37% | 59,124 |
| Jun 5, 2026 | 8.00 | 8.19 | 7.02 | 7.27 | -10.80% | 126,083 |
| Jun 4, 2026 | 8.93 | 8.98 | 8.08 | 8.15 | -9.85% | 66,621 |
| Jun 3, 2026 | 10.10 | 10.10 | 8.70 | 9.04 | -8.41% | 133,473 |
| Jun 2, 2026 | 11.75 | 13.19 | 9.80 | 9.87 | -15.75% | 219,671 |
| Jun 1, 2026 | 12.62 | 13.62 | 10.11 | 11.71 | -8.41% | 143,530 |
| May 29, 2026 | 13.90 | 13.97 | 10.51 | 12.79 | -6.37% | 282,823 |
| May 28, 2026 | 11.75 | 16.79 | 11.60 | 13.66 | +26.60% | 1,323,810 |
| May 27, 2026 | 10.50 | 13.66 | 9.86 | 10.79 | -13.61% | 493,547 |
| May 26, 2026 | 8.62 | 18.59 | 8.45 | 12.49 | +74.20% | 8,321,342 |
| May 22, 2026 | 7.25 | 7.25 | 6.90 | 7.17 | -1.65% | 4,154 |
| May 21, 2026 | 6.80 | 7.34 | 6.80 | 7.29 | +4.29% | 5,164 |
| May 20, 2026 | 7.05 | 7.06 | 6.95 | 6.99 | -0.29% | 2,962 |
| May 19, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | -3.31% | 1,205 |
| May 18, 2026 | 7.15 | 7.30 | 7.01 | 7.25 | +0.83% | 11,220 |
| May 15, 2026 | 7.22 | 7.45 | 7.03 | 7.19 | -0.96% | 10,214 |
| May 14, 2026 | 7.38 | 7.38 | 7.05 | 7.26 | +2.28% | 10,738 |
| May 13, 2026 | 7.04 | 7.10 | 6.94 | 7.10 | -2.36% | 7,817 |
| May 12, 2026 | 7.43 | 7.43 | 7.04 | 7.27 | +0.88% | 18,110 |
| May 11, 2026 | 7.31 | 7.40 | 7.00 | 7.21 | -1.07% | 30,802 |
| May 8, 2026 | 7.54 | 7.54 | 7.15 | 7.29 | -2.21% | 11,833 |
| May 7, 2026 | 7.00 | 7.60 | 6.90 | 7.45 | +7.66% | 28,845 |
| May 6, 2026 | 7.37 | 7.43 | 6.80 | 6.92 | -5.85% | 35,353 |
| May 5, 2026 | 7.70 | 7.72 | 7.16 | 7.35 | +0.68% | 21,622 |
| May 4, 2026 | 7.24 | 8.27 | 7.05 | 7.30 | -1.22% | 36,539 |
| May 1, 2026 | 7.19 | 7.47 | 6.99 | 7.39 | +5.12% | 8,478 |
| Apr 30, 2026 | 7.37 | 7.37 | 6.62 | 7.03 | -1.26% | 62,236 |
| Apr 29, 2026 | 7.59 | 7.99 | 7.05 | 7.12 | -8.99% | 38,366 |
| Apr 28, 2026 | 7.80 | 8.87 | 7.67 | 7.82 | +2.09% | 83,482 |
| Apr 27, 2026 | 7.87 | 8.13 | 7.58 | 7.66 | -2.96% | 40,545 |
| Apr 24, 2026 | 7.01 | 7.90 | 7.01 | 7.90 | +11.64% | 29,946 |
| Apr 23, 2026 | 7.17 | 7.22 | 6.67 | 7.07 | -2.66% | 27,686 |
| Apr 22, 2026 | 7.21 | 7.33 | 7.00 | 7.27 | +1.23% | 23,845 |
| Apr 21, 2026 | 7.16 | 7.38 | 6.77 | 7.18 | +1.89% | 17,284 |
| Apr 20, 2026 | 6.73 | 7.30 | 6.67 | 7.04 | +5.04% | 31,365 |
| Apr 17, 2026 | 6.54 | 6.83 | 6.17 | 6.71 | +0.00% | 54,199 |
| Apr 16, 2026 | 6.83 | 7.27 | 6.57 | 6.71 | -1.08% | 42,895 |
| Apr 15, 2026 | 7.00 | 7.00 | 6.50 | 6.78 | +0.89% | 37,778 |
| Apr 14, 2026 | 6.90 | 7.02 | 6.42 | 6.72 | +1.46% | 102,547 |
| Apr 13, 2026 | 6.77 | 7.04 | 6.46 | 6.62 | -1.49% | 61,781 |
| Apr 10, 2026 | 7.17 | 7.31 | 6.17 | 6.72 | -1.13% | 62,853 |
| Apr 9, 2026 | 7.58 | 7.58 | 6.68 | 6.80 | -7.69% | 65,889 |
| Apr 8, 2026 | 7.83 | 7.99 | 7.16 | 7.37 | -1.65% | 53,514 |
| Apr 7, 2026 | 7.84 | 7.84 | 7.11 | 7.49 | -5.90% | 55,037 |
| Apr 6, 2026 | 8.90 | 9.41 | 7.67 | 7.96 | -5.16% | 56,145 |
| Apr 2, 2026 | 7.49 | 8.83 | 6.86 | 8.39 | +22.17% | 118,381 |
| Apr 1, 2026 | 7.29 | 7.73 | 6.87 | 6.87 | -1.29% | 16,894 |
| Mar 31, 2026 | 7.17 | 7.33 | 6.93 | 6.96 | -1.14% | 16,135 |
| Mar 30, 2026 | 7.15 | 7.82 | 6.90 | 7.04 | -5.46% | 17,680 |
| Mar 27, 2026 | 8.18 | 8.33 | 7.01 | 7.45 | -11.70% | 51,121 |
| Mar 26, 2026 | 7.29 | 9.40 | 7.29 | 8.43 | +7.57% | 136,317 |
| Mar 25, 2026 | 7.13 | 8.33 | 6.69 | 7.84 | +9.96% | 44,816 |
| Mar 24, 2026 | 7.28 | 8.00 | 6.96 | 7.13 | +0.05% | 49,910 |
| Mar 23, 2026 | 7.97 | 8.22 | 7.08 | 7.13 | -12.12% | 70,137 |
| Mar 20, 2026 | 10.00 | 10.00 | 7.33 | 8.11 | +3.31% | 208,122 |
| Mar 19, 2026 | 7.32 | 8.86 | 7.32 | 7.85 | -0.32% | 73,306 |
| Mar 18, 2026 | 8.39 | 8.57 | 7.33 | 7.88 | -6.10% | 80,920 |
| Mar 17, 2026 | 6.71 | 10.01 | 6.71 | 8.39 | +21.90% | 259,034 |
| Mar 16, 2026 | 7.18 | 7.48 | 6.20 | 6.88 | +2.48% | 89,251 |
| Mar 13, 2026 | 7.21 | 7.33 | 6.67 | 6.71 | -7.00% | 57,006 |
| Mar 12, 2026 | 8.00 | 8.00 | 6.92 | 7.22 | -7.73% | 160,315 |
| Mar 11, 2026 | 8.20 | 8.67 | 7.73 | 7.82 | -5.17% | 88,916 |
| Mar 10, 2026 | 9.00 | 9.00 | 7.67 | 8.25 | +0.65% | 381,594 |
| Mar 9, 2026 | 9.33 | 9.67 | 7.95 | 8.20 | -12.92% | 96,344 |
| Mar 6, 2026 | 9.30 | 10.00 | 8.53 | 9.41 | +16.45% | 143,741 |
| Mar 5, 2026 | 8.00 | 9.33 | 7.50 | 8.08 | -10.19% | 100,366 |
| Mar 4, 2026 | 8.80 | 10.56 | 7.00 | 9.00 | -4.53% | 305,792 |
| Mar 3, 2026 | 5.17 | 10.67 | 5.17 | 9.43 | +72.86% | 739,648 |
| Mar 2, 2026 | 4.60 | 6.17 | 4.19 | 5.45 | +11.98% | 133,150 |
| Feb 27, 2026 | 6.01 | 6.01 | 4.68 | 4.87 | -16.71% | 118,336 |
| Feb 26, 2026 | 7.48 | 7.99 | 5.67 | 5.85 | -29.13% | 397,599 |
| Feb 25, 2026 | 4.43 | 10.77 | 4.43 | 8.25 | +79.35% | 2,589,518 |
| Feb 24, 2026 | 6.33 | 6.33 | 4.37 | 4.60 | -24.67% | 81,308 |
| Feb 23, 2026 | 8.00 | 8.00 | 6.11 | 6.11 | -17.66% | 36,381 |
| Feb 20, 2026 | 7.57 | 8.32 | 7.38 | 7.42 | -1.64% | 53,349 |
| Feb 19, 2026 | 7.52 | 8.33 | 6.04 | 7.54 | +12.42% | 106,671 |
| Feb 18, 2026 | 6.73 | 7.60 | 6.42 | 6.71 | -10.26% | 41,634 |
| Feb 17, 2026 | 6.86 | 8.00 | 5.75 | 7.47 | -1.54% | 140,577 |
| Feb 13, 2026 | 12.23 | 12.23 | 7.23 | 7.59 | -48.87% | 258,804 |
| Feb 12, 2026 | 11.74 | 33.00 | 11.74 | 14.84 | - | 280,812 |
Daily open, high, low, close and volume for Braiin Limited Common Stock (BRAI). Showing 180 trading days. Unadjusted prices.