cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 108.00
-1.20 (-1.10%)
At close: Jan 9, 2026
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 109.00 | 110.60 | 106.40 | 108.00 | 108.00 | -1.10% | 27,600 |
| Jan 8, 2026 | 110.00 | 111.20 | 107.60 | 109.20 | 109.20 | -0.73% | 14,296 |
| Jan 7, 2026 | 113.80 | 113.80 | 109.00 | 110.00 | 110.00 | -3.00% | 33,341 |
| Jan 6, 2026 | 108.20 | 113.80 | 108.20 | 113.40 | 113.40 | 4.61% | 25,642 |
| Jan 5, 2026 | 111.20 | 111.80 | 107.60 | 108.40 | 108.40 | -2.52% | 40,559 |
| Jan 2, 2026 | 111.20 | 115.60 | 109.40 | 111.20 | 111.20 | -1.24% | 37,919 |
| Dec 30, 2025 | 110.80 | 113.60 | 110.60 | 112.60 | 112.60 | 1.44% | 44,676 |
| Dec 29, 2025 | 113.00 | 115.40 | 110.20 | 111.00 | 111.00 | -2.46% | 50,423 |
| Dec 23, 2025 | 114.60 | 116.60 | 111.00 | 113.80 | 113.80 | -1.04% | 66,640 |
| Dec 22, 2025 | 130.80 | 134.20 | 106.60 | 115.00 | 115.00 | -12.48% | 183,048 |
| Dec 19, 2025 | 131.00 | 132.60 | 130.40 | 131.40 | 131.40 | 0.31% | 19,765 |
| Dec 18, 2025 | 128.60 | 132.00 | 128.60 | 131.00 | 131.00 | 1.55% | 87,622 |
| Dec 17, 2025 | 129.80 | 130.40 | 128.20 | 129.00 | 129.00 | -0.77% | 24,965 |
| Dec 16, 2025 | 131.00 | 132.60 | 129.60 | 130.00 | 130.00 | -0.76% | 14,835 |
| Dec 15, 2025 | 133.60 | 134.60 | 130.40 | 131.00 | 131.00 | -2.24% | 29,722 |
| Dec 12, 2025 | 137.20 | 140.80 | 134.00 | 134.00 | 134.00 | -2.33% | 48,704 |
| Dec 11, 2025 | 136.20 | 139.20 | 135.60 | 137.20 | 137.20 | 0.44% | 22,848 |
| Dec 10, 2025 | 138.60 | 139.80 | 135.60 | 136.60 | 136.60 | -1.30% | 27,161 |
| Dec 9, 2025 | 138.80 | 140.60 | 138.40 | 138.40 | 138.40 | -0.72% | 10,535 |
| Dec 8, 2025 | 139.80 | 141.00 | 138.20 | 139.40 | 139.40 | -0.43% | 16,580 |
| Dec 5, 2025 | 141.40 | 142.80 | 138.00 | 140.00 | 140.00 | -1.27% | 60,115 |
| Dec 4, 2025 | 140.40 | 144.60 | 140.40 | 141.80 | 141.80 | 0.85% | 45,281 |
| Dec 3, 2025 | 142.80 | 144.80 | 140.40 | 140.60 | 140.60 | -1.95% | 16,351 |
| Dec 2, 2025 | 146.80 | 146.80 | 142.00 | 143.40 | 143.40 | -1.24% | 18,331 |
| Dec 1, 2025 | 148.00 | 148.00 | 143.40 | 145.20 | 145.20 | -2.68% | 31,731 |
| Nov 28, 2025 | 152.40 | 152.40 | 148.60 | 149.20 | 149.20 | -2.23% | 29,652 |
| Nov 27, 2025 | 155.00 | 157.40 | 151.60 | 152.60 | 152.60 | -1.55% | 17,372 |
| Nov 26, 2025 | 141.00 | 159.00 | 141.00 | 155.00 | 155.00 | 10.71% | 166,465 |
| Nov 25, 2025 | 140.60 | 141.20 | 137.80 | 140.00 | 140.00 | -0.85% | 12,140 |
| Nov 24, 2025 | 139.40 | 142.80 | 138.80 | 141.20 | 141.20 | 1.44% | 29,952 |
| Nov 21, 2025 | 140.00 | 142.60 | 137.20 | 139.20 | 139.20 | -2.38% | 56,446 |
| Nov 20, 2025 | 145.00 | 146.60 | 142.60 | 142.60 | 142.60 | -0.28% | 18,810 |
| Nov 19, 2025 | 136.00 | 145.20 | 135.20 | 143.00 | 143.00 | 4.84% | 31,550 |
| Nov 18, 2025 | 134.80 | 140.40 | 134.00 | 136.40 | 136.40 | - | 26,728 |
| Nov 17, 2025 | 136.00 | 138.00 | 134.00 | 136.40 | 136.40 | 0.29% | 71,377 |
| Nov 14, 2025 | 137.00 | 137.80 | 135.00 | 136.00 | 136.00 | -1.59% | 25,948 |
| Nov 13, 2025 | 141.60 | 142.20 | 137.80 | 138.20 | 138.20 | -2.54% | 38,740 |
| Nov 12, 2025 | 146.40 | 146.40 | 141.80 | 141.80 | 141.80 | -2.61% | 33,589 |
| Nov 11, 2025 | 144.40 | 146.80 | 143.80 | 145.60 | 145.60 | 0.83% | 12,319 |
| Nov 10, 2025 | 146.20 | 147.80 | 144.00 | 144.40 | 144.40 | 0.28% | 10,132 |
| Nov 7, 2025 | 144.00 | 145.20 | 142.80 | 144.00 | 144.00 | 0.56% | 14,918 |
| Nov 6, 2025 | 147.80 | 148.80 | 142.00 | 143.20 | 143.20 | -2.19% | 26,476 |
| Nov 5, 2025 | 145.00 | 148.40 | 142.20 | 146.40 | 146.40 | -0.68% | 38,638 |
| Nov 4, 2025 | 147.80 | 147.80 | 145.00 | 147.40 | 147.40 | -0.41% | 16,020 |
| Nov 3, 2025 | 151.40 | 153.80 | 147.20 | 148.00 | 148.00 | -1.99% | 29,114 |
| Oct 31, 2025 | 151.20 | 152.80 | 149.00 | 151.00 | 151.00 | -0.53% | 34,616 |
| Oct 30, 2025 | 155.20 | 155.20 | 150.40 | 151.80 | 151.80 | -2.44% | 41,621 |
| Oct 29, 2025 | 158.80 | 158.80 | 155.20 | 155.60 | 155.60 | -1.77% | 52,756 |
| Oct 28, 2025 | 161.00 | 165.00 | 157.20 | 158.40 | 158.40 | -2.10% | 26,917 |
| Oct 27, 2025 | 167.00 | 169.20 | 160.20 | 161.80 | 161.80 | -3.00% | 31,523 |