cBrain Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	66.60	67.70	63.10	63.10	62.13	-4.68%	24,798
Apr 1, 2026	67.10	67.60	66.00	66.20	65.18	0.46%	27,226
Mar 31, 2026	63.50	66.50	63.50	65.90	64.88	4.11%	18,894
Mar 30, 2026	63.60	64.30	61.60	63.30	62.32	-0.78%	31,489
Mar 27, 2026	67.70	67.70	63.80	63.80	62.82	-3.92%	11,323
Mar 26, 2026	65.00	67.30	64.30	66.40	65.38	2.00%	13,648
Mar 25, 2026	63.10	67.30	63.10	65.10	64.10	3.01%	39,195
Mar 24, 2026	64.70	65.20	63.00	63.20	62.22	-2.32%	30,637
Mar 23, 2026	63.60	66.70	62.00	64.70	63.70	-1.52%	47,343
Mar 20, 2026	66.20	66.40	63.30	65.70	64.69	3.14%	30,519
Mar 19, 2026	66.00	66.10	63.60	63.70	62.72	-4.21%	45,903
Mar 18, 2026	68.00	68.90	66.20	66.50	65.47	-2.21%	21,612
Mar 17, 2026	68.30	68.50	66.20	68.00	66.95	-0.44%	33,623