Braiin Limited (BRAI)
NASDAQ: BRAI · Real-Time Price · USD
13.66
+2.87 (26.60%)
At close: May 28, 2026, 4:00 PM EDT
13.52
-0.14 (-1.02%)
After-hours: May 28, 2026, 5:38 PM EDT
Braiin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 11.75 | 16.79 | 11.60 | 13.66 | 13.66 | 26.60% | 1,305,193 |
| May 27, 2026 | 10.50 | 13.66 | 9.86 | 10.79 | 10.79 | -13.61% | 488,678 |
| May 26, 2026 | 8.62 | 18.59 | 8.45 | 12.49 | 12.49 | 74.20% | 8,184,195 |
| May 22, 2026 | 7.25 | 7.25 | 6.90 | 7.17 | 7.17 | -1.65% | 4,120 |
| May 21, 2026 | 6.80 | 7.34 | 6.80 | 7.29 | 7.29 | 4.29% | 5,081 |
| May 20, 2026 | 7.05 | 7.06 | 6.95 | 6.99 | 6.99 | -0.29% | 2,962 |
| May 19, 2026 | 6.99 | 7.01 | 6.99 | 7.01 | 7.01 | -3.31% | 1,205 |
| May 18, 2026 | 7.15 | 7.30 | 7.01 | 7.25 | 7.25 | 0.83% | 11,219 |
| May 15, 2026 | 7.22 | 7.45 | 7.03 | 7.19 | 7.19 | -0.96% | 10,213 |
| May 14, 2026 | 7.38 | 7.38 | 7.05 | 7.26 | 7.26 | 2.28% | 10,738 |
| May 13, 2026 | 7.04 | 7.10 | 6.94 | 7.10 | 7.10 | -2.36% | 7,817 |
| May 12, 2026 | 7.43 | 7.43 | 7.04 | 7.27 | 7.27 | 0.88% | 18,109 |
| May 11, 2026 | 7.31 | 7.40 | 7.00 | 7.21 | 7.21 | -1.07% | 30,801 |
| May 8, 2026 | 7.54 | 7.54 | 7.15 | 7.29 | 7.29 | -2.21% | 11,832 |
| May 7, 2026 | 7.00 | 7.60 | 6.90 | 7.45 | 7.45 | 7.66% | 28,845 |
| May 6, 2026 | 7.37 | 7.43 | 6.80 | 6.92 | 6.92 | -5.85% | 35,352 |
| May 5, 2026 | 7.70 | 7.73 | 7.16 | 7.35 | 7.35 | 0.68% | 21,621 |
| May 4, 2026 | 7.24 | 8.27 | 7.05 | 7.30 | 7.30 | -1.22% | 36,539 |
| May 1, 2026 | 7.19 | 7.48 | 6.99 | 7.39 | 7.39 | 5.12% | 8,477 |
| Apr 30, 2026 | 7.37 | 7.37 | 6.62 | 7.03 | 7.03 | -1.26% | 62,236 |
| Apr 29, 2026 | 7.59 | 7.99 | 7.05 | 7.12 | 7.12 | -8.99% | 38,941 |
| Apr 28, 2026 | 7.80 | 8.87 | 7.67 | 7.82 | 7.82 | 2.09% | 83,481 |
| Apr 27, 2026 | 7.87 | 8.13 | 7.58 | 7.66 | 7.66 | -2.95% | 40,545 |
| Apr 24, 2026 | 7.01 | 7.90 | 7.01 | 7.90 | 7.90 | 11.64% | 29,943 |
| Apr 23, 2026 | 7.17 | 7.22 | 6.67 | 7.07 | 7.07 | -2.66% | 27,684 |
| Apr 22, 2026 | 7.21 | 7.33 | 7.00 | 7.27 | 7.27 | 1.23% | 23,844 |
| Apr 21, 2026 | 7.16 | 7.38 | 6.77 | 7.18 | 7.18 | 1.89% | 17,283 |
| Apr 20, 2026 | 6.73 | 7.30 | 6.67 | 7.05 | 7.05 | 5.04% | 31,365 |
| Apr 17, 2026 | 6.54 | 6.83 | 6.17 | 6.71 | 6.71 | - | 54,198 |
| Apr 16, 2026 | 6.83 | 7.27 | 6.57 | 6.71 | 6.71 | -1.08% | 42,894 |
| Apr 15, 2026 | 7.00 | 7.00 | 6.50 | 6.78 | 6.78 | 0.89% | 37,776 |
| Apr 14, 2026 | 6.90 | 7.02 | 6.42 | 6.72 | 6.72 | 1.46% | 102,546 |
| Apr 13, 2026 | 6.77 | 7.04 | 6.46 | 6.62 | 6.62 | -1.49% | 61,779 |
| Apr 10, 2026 | 7.17 | 7.31 | 6.17 | 6.72 | 6.72 | -1.13% | 62,850 |
| Apr 9, 2026 | 7.58 | 7.58 | 6.68 | 6.80 | 6.80 | -7.69% | 65,886 |
| Apr 8, 2026 | 7.83 | 7.99 | 7.16 | 7.37 | 7.37 | -1.65% | 53,514 |
| Apr 7, 2026 | 7.84 | 7.84 | 7.11 | 7.49 | 7.49 | -5.90% | 55,035 |
| Apr 6, 2026 | 8.90 | 9.41 | 7.67 | 7.96 | 7.96 | -5.16% | 56,145 |
| Apr 2, 2026 | 7.49 | 8.83 | 6.86 | 8.39 | 8.39 | 22.17% | 118,380 |
| Apr 1, 2026 | 7.29 | 7.73 | 6.87 | 6.87 | 6.87 | -1.29% | 16,893 |
| Mar 31, 2026 | 7.17 | 7.33 | 6.93 | 6.96 | 6.96 | -1.14% | 16,134 |
| Mar 30, 2026 | 7.15 | 7.82 | 6.90 | 7.04 | 7.04 | -5.46% | 17,679 |
| Mar 27, 2026 | 8.18 | 8.33 | 7.01 | 7.45 | 7.45 | -11.70% | 51,120 |
| Mar 26, 2026 | 7.29 | 9.40 | 7.29 | 8.43 | 8.43 | 7.57% | 136,314 |
| Mar 25, 2026 | 7.13 | 8.33 | 6.69 | 7.84 | 7.84 | 9.96% | 44,814 |
| Mar 24, 2026 | 7.28 | 8.00 | 6.96 | 7.13 | 7.13 | 0.05% | 49,908 |
| Mar 23, 2026 | 7.97 | 8.22 | 7.08 | 7.13 | 7.13 | -12.12% | 70,137 |
| Mar 20, 2026 | 10.00 | 10.00 | 7.33 | 8.11 | 8.11 | 3.31% | 208,119 |
| Mar 19, 2026 | 7.32 | 8.86 | 7.32 | 7.85 | 7.85 | -0.32% | 73,305 |
| Mar 18, 2026 | 8.39 | 8.57 | 7.33 | 7.88 | 7.88 | -6.10% | 80,919 |