cBrain A/S (CPH:CBRAIN)
Denmark · Delayed Price · Currency is DKK 58.90
-0.10 (-0.17%)
May 13, 2026, 4:59 PM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 59.80 | 60.00 | 58.40 | 59.00 | 59.00 | -1.01% | 28,938 |
| May 11, 2026 | 61.60 | 61.70 | 59.00 | 59.60 | 59.60 | -2.93% | 51,236 |
| 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 | 1.73% | 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 |
| Mar 16, 2026 | 66.60 | 68.90 | 66.60 | 68.30 | 67.25 | 1.94% | 26,581 |
| Mar 13, 2026 | 69.80 | 69.80 | 67.00 | 67.00 | 65.97 | -3.04% | 62,108 |
| Mar 12, 2026 | 68.30 | 70.00 | 67.60 | 69.10 | 68.03 | 1.32% | 26,836 |
| Mar 11, 2026 | 70.00 | 70.60 | 68.00 | 68.20 | 67.15 | -3.13% | 37,431 |
| Mar 10, 2026 | 72.00 | 72.80 | 70.00 | 70.40 | 69.31 | -0.71% | 22,188 |
| Mar 9, 2026 | 70.50 | 73.70 | 70.30 | 70.90 | 69.81 | -0.84% | 40,868 |
| Mar 6, 2026 | 70.10 | 74.00 | 70.00 | 71.50 | 70.40 | 3.32% | 49,318 |
| Mar 5, 2026 | 66.20 | 70.20 | 66.20 | 69.20 | 68.13 | 4.53% | 42,145 |
| Mar 4, 2026 | 66.40 | 67.60 | 66.00 | 66.20 | 65.18 | -0.30% | 36,919 |
| Mar 3, 2026 | 69.70 | 69.70 | 66.40 | 66.40 | 65.38 | -7.00% | 63,453 |
| Mar 2, 2026 | 65.20 | 72.30 | 65.20 | 71.40 | 70.30 | 8.51% | 70,390 |
| Feb 27, 2026 | 70.00 | 70.90 | 65.80 | 65.80 | 64.78 | -6.40% | 506,075 |