cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 73.80
-0.40 (-0.54%)
Apr 22, 2026, 4:59 PM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 75.80 | 75.80 | 73.10 | 73.70 | - | -0.67% | 23,906 |
| Apr 21, 2026 | 76.60 | 76.70 | 73.10 | 74.20 | 74.20 | -1.07% | 29,690 |
| Apr 20, 2026 | 76.40 | 76.40 | 73.70 | 75.00 | 75.00 | -1.32% | 31,722 |
| Apr 17, 2026 | 77.70 | 77.90 | 74.50 | 76.00 | 76.00 | -2.19% | 49,632 |
| Apr 16, 2026 | 72.90 | 79.20 | 72.60 | 77.70 | 77.70 | 7.47% | 109,780 |
| Apr 15, 2026 | 73.00 | 73.80 | 72.00 | 72.30 | 72.30 | 1.83% | 108,482 |
| Apr 14, 2026 | 67.70 | 72.70 | 67.60 | 71.00 | 71.00 | 5.97% | 51,581 |
| Apr 13, 2026 | 66.50 | 68.10 | 64.40 | 67.00 | 67.00 | -0.30% | 29,663 |
| Apr 10, 2026 | 65.80 | 68.80 | 65.70 | 67.20 | 67.20 | 3.38% | 26,575 |
| Apr 9, 2026 | 67.30 | 67.30 | 64.80 | 65.00 | 65.00 | -2.26% | 25,923 |
| Apr 8, 2026 | 65.90 | 68.60 | 65.70 | 66.50 | 66.50 | 5.39% | 28,731 |
| Apr 7, 2026 | 66.60 | 67.70 | 63.10 | 63.10 | 63.10 | -4.68% | 24,798 |
| Apr 1, 2026 | 67.10 | 67.60 | 66.00 | 66.20 | 66.20 | 0.46% | 27,226 |
| Mar 31, 2026 | 63.50 | 66.50 | 63.50 | 65.90 | 65.90 | 4.11% | 18,894 |
| Mar 30, 2026 | 63.60 | 64.30 | 61.60 | 63.30 | 63.30 | -0.78% | 31,489 |
| Mar 27, 2026 | 67.70 | 67.70 | 63.80 | 63.80 | 63.80 | -3.92% | 11,323 |
| Mar 26, 2026 | 65.00 | 67.30 | 64.30 | 66.40 | 66.40 | 2.00% | 13,648 |
| Mar 25, 2026 | 63.10 | 67.30 | 63.10 | 65.10 | 65.10 | 3.01% | 39,195 |
| Mar 24, 2026 | 64.70 | 65.20 | 63.00 | 63.20 | 63.20 | -2.32% | 30,637 |
| Mar 23, 2026 | 63.60 | 66.70 | 62.00 | 64.70 | 64.70 | -1.52% | 47,343 |
| Mar 20, 2026 | 66.20 | 66.40 | 63.30 | 65.70 | 65.70 | 3.14% | 30,519 |
| Mar 19, 2026 | 66.00 | 66.10 | 63.60 | 63.70 | 63.70 | -4.21% | 45,903 |
| Mar 18, 2026 | 68.00 | 68.90 | 66.20 | 66.50 | 66.50 | -2.21% | 21,612 |
| Mar 17, 2026 | 68.30 | 68.50 | 66.20 | 68.00 | 68.00 | -0.44% | 33,623 |
| Mar 16, 2026 | 66.60 | 68.90 | 66.60 | 68.30 | 68.30 | 1.94% | 26,581 |
| Mar 13, 2026 | 69.80 | 69.80 | 67.00 | 67.00 | 67.00 | -3.04% | 62,108 |
| Mar 12, 2026 | 68.30 | 70.00 | 67.60 | 69.10 | 69.10 | 1.32% | 26,836 |
| Mar 11, 2026 | 70.00 | 70.60 | 68.00 | 68.20 | 68.20 | -3.13% | 37,431 |
| Mar 10, 2026 | 72.00 | 72.80 | 70.00 | 70.40 | 70.40 | -0.71% | 22,188 |
| Mar 9, 2026 | 70.50 | 73.70 | 70.30 | 70.90 | 70.90 | -0.84% | 40,868 |
| Mar 6, 2026 | 70.10 | 74.00 | 70.00 | 71.50 | 71.50 | 3.32% | 49,318 |
| Mar 5, 2026 | 66.20 | 70.20 | 66.20 | 69.20 | 69.20 | 4.53% | 42,145 |
| Mar 4, 2026 | 66.40 | 67.60 | 66.00 | 66.20 | 66.20 | -0.30% | 36,919 |
| Mar 3, 2026 | 69.70 | 69.70 | 66.40 | 66.40 | 66.40 | -7.00% | 63,453 |
| Mar 2, 2026 | 65.20 | 72.30 | 65.20 | 71.40 | 71.40 | 8.51% | 70,390 |
| Feb 27, 2026 | 70.00 | 70.90 | 65.80 | 65.80 | 65.80 | -6.40% | 506,075 |
| Feb 26, 2026 | 70.00 | 70.60 | 68.30 | 70.30 | 70.30 | 0.86% | 49,774 |
| Feb 25, 2026 | 71.20 | 71.20 | 69.30 | 69.70 | 69.70 | -0.99% | 31,521 |
| Feb 24, 2026 | 71.20 | 71.80 | 69.00 | 70.40 | 70.40 | 1.15% | 59,748 |
| Feb 23, 2026 | 75.60 | 75.90 | 68.80 | 69.60 | 69.60 | -8.42% | 109,913 |
| Feb 20, 2026 | 80.70 | 80.80 | 72.70 | 76.00 | 76.00 | -5.82% | 226,924 |
| Feb 19, 2026 | 78.30 | 84.00 | 77.00 | 80.70 | 80.70 | 10.70% | 248,987 |
| Feb 18, 2026 | 72.00 | 73.40 | 71.00 | 72.90 | 72.90 | 3.99% | 40,481 |
| Feb 17, 2026 | 70.00 | 71.80 | 69.10 | 70.10 | 70.10 | -0.85% | 53,556 |
| Feb 16, 2026 | 72.00 | 74.00 | 70.40 | 70.70 | 70.70 | -2.62% | 28,863 |
| Feb 13, 2026 | 73.50 | 73.50 | 72.00 | 72.60 | 72.60 | -1.22% | 37,462 |
| Feb 12, 2026 | 73.80 | 75.20 | 73.20 | 73.50 | 73.50 | - | 39,277 |
| Feb 11, 2026 | 77.50 | 77.50 | 73.50 | 73.50 | 73.50 | -5.77% | 42,127 |
| Feb 10, 2026 | 78.30 | 78.90 | 77.00 | 78.00 | 78.00 | -0.38% | 21,431 |
| Feb 9, 2026 | 82.00 | 82.80 | 78.20 | 78.30 | 78.30 | -3.09% | 37,357 |