cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 72.10
-0.80 (-1.10%)
Oct 6, 2026, 3:50 PM CET
cBrain Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 73.30 | 74.00 | 72.00 | 72.10 | 72.10 | -1.10% | 17,859 |
| Oct 5, 2026 | 73.70 | 74.90 | 72.80 | 72.90 | 72.90 | -1.09% | 40,247 |
| Oct 2, 2026 | 74.00 | 74.50 | 72.40 | 73.70 | 73.70 | 1.24% | 48,980 |
| Oct 1, 2026 | 77.20 | 77.20 | 72.60 | 72.80 | 72.80 | -4.21% | 58,692 |
| Sep 30, 2026 | 67.80 | 78.00 | 67.20 | 76.00 | 76.00 | 11.93% | 95,594 |
| Sep 29, 2026 | 69.10 | 69.10 | 67.70 | 67.90 | 67.90 | -0.44% | 20,138 |
| Sep 28, 2026 | 68.20 | 69.00 | 67.90 | 68.20 | 68.20 | - | 19,664 |
| Sep 25, 2026 | 70.70 | 71.00 | 68.20 | 68.20 | 68.20 | -2.29% | 36,292 |
| Sep 24, 2026 | 73.00 | 73.10 | 69.80 | 69.80 | 69.80 | -4.64% | 63,602 |
| Sep 23, 2026 | 70.20 | 75.00 | 70.20 | 73.20 | 73.20 | 3.83% | 62,483 |
| Sep 22, 2026 | 72.00 | 73.10 | 70.50 | 70.50 | 70.50 | -2.35% | 51,079 |
| Sep 21, 2026 | 73.20 | 74.00 | 72.20 | 72.20 | 72.20 | -1.37% | 40,607 |
| Sep 18, 2026 | 73.30 | 75.40 | 73.00 | 73.20 | 73.20 | - | 59,375 |
| Sep 17, 2026 | 73.30 | 74.30 | 72.80 | 73.20 | 73.20 | 0.69% | 22,424 |
| Sep 16, 2026 | 73.60 | 75.10 | 72.70 | 72.70 | 72.70 | -0.14% | 27,048 |
| Sep 15, 2026 | 72.80 | 74.10 | 72.30 | 72.80 | 72.80 | -0.41% | 23,078 |
| Sep 14, 2026 | 72.50 | 74.90 | 72.20 | 73.10 | 73.10 | -0.95% | 22,897 |
| Sep 11, 2026 | 73.60 | 74.90 | 72.20 | 73.80 | 73.80 | - | 47,542 |
| Sep 10, 2026 | 76.10 | 76.10 | 73.80 | 73.80 | 73.80 | -2.25% | 25,619 |
| Sep 9, 2026 | 72.70 | 75.70 | 72.70 | 75.50 | 75.50 | 2.86% | 49,716 |
| Sep 8, 2026 | 73.40 | 75.10 | 72.10 | 73.40 | 73.40 | -0.14% | 72,566 |
| Sep 7, 2026 | 79.00 | 79.00 | 72.90 | 73.50 | 73.50 | -7.43% | 110,203 |
| Sep 4, 2026 | 79.50 | 80.40 | 78.70 | 79.40 | 79.40 | -0.13% | 34,194 |
| Sep 3, 2026 | 78.40 | 81.10 | 78.00 | 79.50 | 79.50 | 1.92% | 60,907 |
| Sep 2, 2026 | 81.80 | 81.80 | 77.70 | 78.00 | 78.00 | -4.29% | 80,120 |
| Sep 1, 2026 | 83.00 | 83.80 | 80.60 | 81.50 | 81.50 | -0.85% | 95,846 |
| Aug 31, 2026 | 82.80 | 83.50 | 81.10 | 82.20 | 82.20 | -0.36% | 68,147 |
| Aug 28, 2026 | 78.60 | 82.50 | 77.90 | 82.50 | 82.50 | 5.10% | 142,257 |
| Aug 27, 2026 | 77.50 | 79.80 | 76.10 | 78.50 | 78.50 | 1.29% | 59,140 |
| Aug 26, 2026 | 81.40 | 81.40 | 76.70 | 77.50 | 77.50 | -3.37% | 130,268 |
| Aug 25, 2026 | 77.70 | 81.50 | 75.10 | 80.20 | 80.20 | 3.89% | 200,600 |
| 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 |