cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 77.50
-2.70 (-3.37%)
Aug 26, 2026, 4:59 PM CET
cBrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 81.40 | 81.40 | 76.70 | 77.50 | - | -3.37% | 126,937 |
| Aug 25, 2026 | 77.70 | 81.50 | 75.10 | 80.20 | 80.20 | 3.89% | 195,184 |
| Aug 24, 2026 | 79.80 | 80.90 | 75.00 | 77.20 | 77.20 | 4.75% | 343,451 |
| Aug 21, 2026 | 68.00 | 74.90 | 68.00 | 73.70 | 73.70 | 9.35% | 304,808 |
| Aug 20, 2026 | 55.00 | 67.50 | 55.00 | 67.40 | 67.40 | 22.77% | 363,640 |
| Aug 19, 2026 | 56.10 | 56.10 | 52.10 | 54.90 | 54.90 | -1.96% | 131,378 |
| Aug 18, 2026 | 53.20 | 58.90 | 52.80 | 56.00 | 56.00 | 4.67% | 241,105 |
| Aug 17, 2026 | 52.80 | 54.10 | 52.20 | 53.50 | 53.50 | 1.33% | 35,743 |
| Aug 14, 2026 | 52.20 | 54.70 | 52.10 | 52.80 | 52.80 | 1.93% | 84,320 |
| Aug 13, 2026 | 52.90 | 54.10 | 51.70 | 51.80 | 51.80 | -2.08% | 49,793 |
| Aug 12, 2026 | 53.60 | 54.00 | 51.30 | 52.90 | 52.90 | -1.31% | 74,782 |
| Aug 11, 2026 | 51.70 | 55.80 | 50.50 | 53.60 | 53.60 | 5.51% | 84,418 |
| Aug 10, 2026 | 50.60 | 51.20 | 50.10 | 50.80 | 50.80 | 0.40% | 12,764 |
| Aug 7, 2026 | 49.20 | 51.50 | 49.20 | 50.60 | 50.60 | 1.81% | 66,320 |
| Aug 6, 2026 | 50.10 | 50.40 | 49.30 | 49.70 | 49.70 | - | 34,621 |
| Aug 5, 2026 | 50.20 | 50.50 | 49.40 | 49.70 | 49.70 | -1.19% | 24,411 |
| Aug 4, 2026 | 50.60 | 51.00 | 50.00 | 50.30 | 50.30 | -0.59% | 18,195 |
| Aug 3, 2026 | 50.00 | 51.30 | 49.45 | 50.60 | 50.60 | 1.61% | 25,994 |
| 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% | 17,707 |
| 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 |