Braiin Limited - Common Stock (BRAI)
5.8000
-0.6300 (-9.80%)
NASDAQ· Last Trade: Jul 14th, 5:15 PM EDT
Historical Prices For Braiin Limited - Common Stock (BRAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 6.62 | 6.62 | 6.28 | 6.43 | 8,830,474 | 6.43 |
| 7/10/2026 | 5.71 | 5.85 | 5.40 | 5.51 | 30,614 | 5.51 |
| 7/09/2026 | 5.40 | 6.00 | 5.40 | 5.78 | 32,400 | 5.78 |
| 7/08/2026 | 5.62 | 5.81 | 5.15 | 5.45 | 38,826 | 5.45 |
| 7/07/2026 | 5.71 | 5.95 | 5.50 | 5.80 | 30,306 | 5.80 |
| 7/06/2026 | 6.42 | 6.42 | 5.61 | 5.73 | 44,975 | 5.73 |
| 7/02/2026 | 5.64 | 6.49 | 5.64 | 6.03 | 51,846 | 6.03 |
| 7/01/2026 | 5.93 | 6.02 | 5.65 | 5.75 | 36,202 | 5.75 |
| 6/30/2026 | 5.90 | 6.20 | 5.25 | 6.12 | 224,559 | 6.12 |
| 6/29/2026 | 5.75 | 6.19 | 5.55 | 5.97 | 298,990 | 5.97 |
| 6/26/2026 | 5.52 | 5.96 | 5.51 | 5.75 | 36,870 | 5.75 |
| 6/25/2026 | 6.57 | 6.57 | 5.51 | 5.65 | 77,174 | 5.65 |
| 6/24/2026 | 6.86 | 7.23 | 6.11 | 6.23 | 110,897 | 6.23 |
| 6/23/2026 | 7.17 | 7.37 | 6.40 | 6.96 | 118,643 | 6.96 |
| 6/22/2026 | 8.51 | 9.22 | 7.26 | 7.56 | 97,980 | 7.56 |
| 6/18/2026 | 10.80 | 10.89 | 8.36 | 8.55 | 256,813 | 8.55 |
| 6/17/2026 | 9.40 | 11.57 | 8.50 | 9.36 | 1,798,557 | 9.36 |
| 6/16/2026 | 7.23 | 7.71 | 7.01 | 7.49 | 62,841 | 7.49 |
| 6/15/2026 | 7.99 | 8.06 | 7.20 | 7.35 | 35,287 | 7.35 |
| 6/12/2026 | 7.53 | 8.07 | 7.40 | 7.64 | 27,413 | 7.64 |
| 6/11/2026 | 7.61 | 8.03 | 7.50 | 7.68 | 52,415 | 7.68 |
| 6/10/2026 | 7.03 | 8.30 | 7.03 | 7.70 | 84,657 | 7.70 |
| 6/09/2026 | 7.10 | 7.57 | 6.92 | 7.16 | 65,253 | 7.16 |
| 6/08/2026 | 7.54 | 7.54 | 6.75 | 7.03 | 59,118 | 7.03 |
| 6/05/2026 | 8.00 | 8.19 | 7.02 | 7.27 | 126,083 | 7.27 |
| 6/04/2026 | 8.93 | 8.98 | 8.08 | 8.15 | 66,525 | 8.15 |
| 6/03/2026 | 10.10 | 10.10 | 8.70 | 9.04 | 132,910 | 9.04 |
| 6/02/2026 | 11.75 | 13.19 | 9.80 | 9.87 | 219,354 | 9.87 |
| 6/01/2026 | 12.62 | 13.62 | 10.11 | 11.71 | 143,461 | 11.71 |
| 5/29/2026 | 0.00 | 13.97 | 10.51 | 12.79 | 282,823 | 12.79 |
| 5/28/2026 | 11.75 | 16.79 | 11.60 | 13.66 | 1,319,508 | 13.66 |
| 5/27/2026 | 10.50 | 13.66 | 9.86 | 10.79 | 493,439 | 10.79 |
| 5/26/2026 | 8.62 | 18.59 | 8.45 | 12.49 | 8,304,605 | 12.49 |
| 5/22/2026 | 7.25 | 7.25 | 6.90 | 7.17 | 4,154 | 7.17 |
| 5/21/2026 | 6.80 | 7.34 | 6.80 | 7.29 | 5,179 | 7.29 |
| 5/20/2026 | 7.05 | 7.06 | 6.95 | 6.99 | 2,962 | 6.99 |
| 5/19/2026 | 6.99 | 7.01 | 6.99 | 7.01 | 1,206 | 7.01 |
| 5/18/2026 | 7.15 | 7.30 | 7.01 | 7.25 | 11,220 | 7.25 |
| 5/15/2026 | 7.22 | 7.45 | 7.03 | 7.19 | 10,214 | 7.19 |
| 5/14/2026 | 7.38 | 7.38 | 7.05 | 7.26 | 10,738 | 7.26 |
| 5/13/2026 | 7.04 | 7.10 | 6.94 | 7.10 | 7,806 | 7.10 |
| 5/12/2026 | 7.43 | 7.43 | 7.04 | 7.27 | 18,110 | 7.27 |
| 5/11/2026 | 7.31 | 7.40 | 7.00 | 7.21 | 30,803 | 7.21 |
| 5/08/2026 | 7.54 | 7.54 | 7.15 | 7.29 | 11,833 | 7.29 |
| 5/07/2026 | 7.00 | 7.60 | 6.90 | 7.45 | 28,147 | 7.45 |
| 5/06/2026 | 7.37 | 7.43 | 6.80 | 6.92 | 35,353 | 6.92 |
| 5/05/2026 | 7.70 | 7.72 | 7.16 | 7.35 | 21,622 | 7.35 |
| 5/04/2026 | 7.24 | 8.27 | 7.05 | 7.30 | 36,539 | 7.30 |
| 5/01/2026 | 7.19 | 7.47 | 6.99 | 7.39 | 8,478 | 7.39 |
| 4/30/2026 | 7.37 | 7.37 | 6.62 | 7.03 | 62,237 | 7.03 |
| 4/29/2026 | 7.59 | 7.99 | 7.05 | 7.12 | 38,942 | 7.12 |
| 4/28/2026 | 23.39 | 26.61 | 23.00 | 23.47 | 27,797 | 7.82 |
| 4/27/2026 | 23.60 | 24.39 | 22.73 | 22.99 | 13,506 | 7.66 |
| 4/24/2026 | 21.03 | 23.70 | 21.02 | 23.69 | 9,982 | 7.90 |
| 4/23/2026 | 21.50 | 21.65 | 20.00 | 21.22 | 9,229 | 7.07 |
| 4/22/2026 | 21.64 | 22.00 | 21.00 | 21.80 | 7,927 | 7.27 |
| 4/21/2026 | 21.49 | 22.15 | 20.30 | 21.54 | 5,761 | 7.18 |
| 4/20/2026 | 20.20 | 21.90 | 20.00 | 21.14 | 10,455 | 7.04 |
| 4/17/2026 | 19.63 | 20.50 | 18.50 | 20.12 | 18,066 | 6.71 |
| 4/16/2026 | 20.50 | 21.80 | 19.70 | 20.12 | 14,298 | 6.71 |
| 4/15/2026 | 21.00 | 21.00 | 19.50 | 20.34 | 12,593 | 6.78 |