cBrain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	50.50	51.40	49.10	49.20	49.20	-2.57%	27,565
Jun 19, 2026	49.95	52.10	49.95	50.50	50.50	1.61%	42,774
Jun 18, 2026	50.80	51.30	49.30	49.70	49.70	-2.17%	51,063
Jun 17, 2026	51.20	51.80	50.50	50.80	50.80	-0.78%	25,925
Jun 16, 2026	52.00	52.80	51.20	51.20	51.20	-1.73%	25,772
Jun 15, 2026	53.40	55.40	52.10	52.10	52.10	-1.88%	34,380
Jun 12, 2026	53.60	55.00	52.60	53.10	53.10	0.19%	34,738
Jun 11, 2026	53.50	54.40	52.80	53.00	53.00	-0.93%	34,919
Jun 10, 2026	55.70	56.40	52.60	53.50	53.50	-3.78%	70,650
Jun 9, 2026	57.40	57.40	55.60	55.60	55.60	-3.14%	45,102
Jun 8, 2026	59.30	59.30	56.40	57.40	57.40	-3.37%	72,305
Jun 4, 2026	59.30	60.10	59.00	59.40	59.40	0.34%	24,958
Jun 3, 2026	62.30	62.30	59.20	59.20	59.20	-4.52%	46,876
Jun 2, 2026	58.70	64.00	58.70	62.00	62.00	5.80%	127,974
Jun 1, 2026	59.40	59.50	58.30	58.60	58.60	-0.68%	37,442
May 29, 2026	59.40	60.80	58.50	59.00	59.00	-0.51%	133,261
May 28, 2026	59.40	60.50	58.70	59.30	59.30	-0.67%	33,081
May 27, 2026	60.80	61.30	59.40	59.70	59.70	-1.81%	49,544
May 26, 2026	60.90	62.80	60.30	60.80	60.80	2.18%	81,148
May 22, 2026	59.80	60.90	59.50	59.50	59.50	-1.16%	23,945
May 21, 2026	60.50	61.60	59.60	60.20	60.20	-1.95%	28,707
May 20, 2026	61.80	62.00	60.50	61.40	61.40	-0.65%	30,260
May 19, 2026	60.60	62.60	60.60	61.80	61.80	2.15%	28,778
May 18, 2026	58.90	61.30	58.90	60.50	60.50	2.72%	25,488
May 13, 2026	59.80	59.80	58.50	58.90	58.90	-0.17%	28,912
May 12, 2026	59.80	60.00	58.40	59.00	59.00	-1.01%	29,134
May 11, 2026	61.60	61.70	59.00	59.60	59.60	-2.93%	52,026
May 8, 2026	61.70	62.10	60.60	61.40	61.40	-0.65%	30,983
May 7, 2026	62.30	63.00	60.60	61.80	61.80	-0.64%	35,556
May 6, 2026	63.00	64.90	62.00	62.20	62.20	1.14%	51,953
May 5, 2026	64.00	64.00	61.20	61.50	61.50	-2.54%	34,719
May 4, 2026	66.00	66.00	62.50	63.10	63.10	-4.25%	54,710
May 1, 2026	66.40	67.70	64.90	65.90	65.90	1.70%	50,055
Apr 30, 2026	64.70	64.80	61.30	64.80	64.80	3.32%	90,710
Apr 29, 2026	67.30	68.20	63.20	63.70	62.72	-5.77%	73,738
Apr 28, 2026	68.80	69.80	67.60	67.60	66.56	-1.31%	31,236
Apr 27, 2026	67.80	69.50	67.80	68.50	67.44	0.59%	30,929
Apr 24, 2026	69.10	69.40	67.60	68.10	67.05	-1.45%	24,965
Apr 23, 2026	73.40	73.60	68.80	69.10	68.03	-6.37%	31,878
Apr 22, 2026	75.80	75.80	73.10	73.80	72.66	-0.54%	29,238
Apr 21, 2026	76.60	76.70	73.10	74.20	73.05	-1.07%	29,690
Apr 20, 2026	76.40	76.40	73.70	75.00	73.84	-1.32%	31,722
Apr 17, 2026	77.70	77.90	74.50	76.00	74.83	-2.19%	49,632
Apr 16, 2026	72.90	79.20	72.60	77.70	76.50	7.47%	109,780
Apr 15, 2026	73.00	73.80	72.00	72.30	71.18	1.83%	108,482
Apr 14, 2026	67.70	72.70	67.60	71.00	69.90	5.97%	51,581
Apr 13, 2026	66.50	68.10	64.40	67.00	65.97	-0.30%	29,663
Apr 10, 2026	65.80	68.80	65.70	67.20	66.16	3.38%	26,575
Apr 9, 2026	67.30	67.30	64.80	65.00	64.00	-2.26%	25,923
Apr 8, 2026	65.90	68.60	65.70	66.50	65.47	5.39%	28,731