cBrain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	50.00	51.40	49.30	49.80	49.80	-0.30%	31,347
Jul 30, 2026	51.00	51.60	49.90	49.95	49.95	-1.87%	17,583
Jul 29, 2026	51.20	52.00	50.80	50.90	50.90	0.20%	31,233
Jul 28, 2026	51.30	51.70	50.30	50.80	50.80	-1.74%	37,933
Jul 27, 2026	49.95	52.40	49.95	51.70	51.70	4.13%	63,986
Jul 24, 2026	50.50	50.90	49.00	49.65	49.65	1.95%	26,415
Jul 23, 2026	49.25	49.50	48.00	48.70	48.70	-1.62%	42,872
Jul 22, 2026	50.30	51.20	49.20	49.50	49.50	-1.59%	31,249
Jul 21, 2026	52.70	52.70	50.00	50.30	50.30	-3.45%	52,787
Jul 20, 2026	50.10	53.20	50.10	52.10	52.10	3.78%	68,476
Jul 17, 2026	49.90	51.20	49.05	50.20	50.20	1.72%	39,370
Jul 16, 2026	49.00	50.60	48.15	49.35	49.35	-2.28%	33,516
Jul 15, 2026	48.15	51.00	48.15	50.50	50.50	1.71%	30,936
Jul 14, 2026	49.35	49.75	48.00	49.65	49.65	0.61%	27,773
Jul 13, 2026	48.40	50.40	48.40	49.35	49.35	1.96%	31,312
Jul 10, 2026	48.50	49.05	47.95	48.40	48.40	-	28,345
Jul 9, 2026	48.60	49.05	48.00	48.40	48.40	0.52%	19,657
Jul 8, 2026	50.00	50.10	48.15	48.15	48.15	-3.31%	52,963
Jul 7, 2026	49.20	51.20	49.20	49.80	49.80	2.05%	41,417
Jul 6, 2026	50.50	50.50	48.80	48.80	48.80	-2.20%	33,440
Jul 3, 2026	51.10	51.10	49.45	49.90	49.90	-2.16%	28,274
Jul 2, 2026	49.30	51.00	48.95	51.00	51.00	3.13%	42,255
Jul 1, 2026	48.55	49.85	48.05	49.45	49.45	1.85%	34,103
Jun 30, 2026	49.25	49.55	48.50	48.55	48.55	-1.42%	23,618
Jun 29, 2026	49.80	50.00	49.20	49.25	49.25	-0.20%	27,163
Jun 26, 2026	51.80	51.80	49.20	49.35	49.35	-4.36%	30,427
Jun 25, 2026	51.00	52.30	48.05	51.60	51.60	6.61%	55,204
Jun 24, 2026	48.40	49.20	47.25	48.40	48.40	0.94%	32,299
Jun 23, 2026	50.00	50.00	47.95	47.95	47.95	-2.54%	35,323
Jun 22, 2026	50.50	51.40	49.10	49.20	49.20	-2.57%	28,151
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%	137,961
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