Braiin Limited (BRAI)
NASDAQ: BRAI · Real-Time Price · USD
5.49
-0.04 (-0.72%)
At close: Jul 17, 2026, 4:00 PM EDT
5.48
-0.01 (-0.18%)
After-hours: Jul 17, 2026, 7:55 PM EDT
Braiin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.32 | 5.74 | 5.32 | 5.49 | 5.49 | -0.72% | 53,850 |
| Jul 16, 2026 | 5.60 | 5.65 | 5.25 | 5.53 | 5.53 | -2.30% | 102,379 |
| Jul 15, 2026 | 5.76 | 6.26 | 5.62 | 5.66 | 5.66 | -2.41% | 203,342 |
| Jul 14, 2026 | 6.01 | 6.43 | 5.65 | 5.80 | 5.80 | -9.80% | 426,919 |
| Jul 13, 2026 | 6.62 | 11.50 | 6.28 | 6.43 | 6.43 | 16.59% | 8,752,219 |
| Jul 10, 2026 | 5.71 | 5.85 | 5.40 | 5.52 | 5.52 | -4.58% | 30,402 |
| Jul 9, 2026 | 5.40 | 6.00 | 5.40 | 5.78 | 5.78 | 6.06% | 31,651 |
| Jul 8, 2026 | 5.62 | 5.81 | 5.15 | 5.45 | 5.45 | -6.12% | 38,562 |
| Jul 7, 2026 | 5.71 | 5.95 | 5.50 | 5.81 | 5.81 | 1.31% | 30,305 |
| Jul 6, 2026 | 6.42 | 6.42 | 5.61 | 5.73 | 5.73 | -4.98% | 44,964 |
| Jul 2, 2026 | 5.64 | 6.49 | 5.64 | 6.03 | 6.03 | 4.96% | 51,846 |
| Jul 1, 2026 | 5.93 | 6.02 | 5.65 | 5.75 | 5.75 | -6.13% | 35,873 |
| Jun 30, 2026 | 5.90 | 6.20 | 5.25 | 6.12 | 6.12 | 2.43% | 224,347 |
| Jun 29, 2026 | 5.75 | 6.19 | 5.55 | 5.98 | 5.98 | 3.91% | 298,989 |
| Jun 26, 2026 | 5.52 | 5.96 | 5.51 | 5.75 | 5.75 | 1.77% | 36,869 |
| Jun 25, 2026 | 6.57 | 6.57 | 5.51 | 5.65 | 5.65 | -9.31% | 77,204 |
| Jun 24, 2026 | 6.86 | 7.23 | 6.11 | 6.23 | 6.23 | -10.49% | 110,895 |
| Jun 23, 2026 | 7.17 | 7.37 | 6.40 | 6.96 | 6.96 | -7.94% | 118,686 |
| Jun 22, 2026 | 8.51 | 9.22 | 7.26 | 7.56 | 7.56 | -11.58% | 97,985 |
| Jun 18, 2026 | 10.80 | 10.89 | 8.36 | 8.55 | 8.55 | -8.65% | 256,812 |
| Jun 17, 2026 | 9.40 | 11.57 | 8.50 | 9.36 | 9.36 | 24.97% | 1,800,955 |
| Jun 16, 2026 | 7.23 | 7.71 | 7.01 | 7.49 | 7.49 | 1.90% | 62,841 |
| Jun 15, 2026 | 7.99 | 8.07 | 7.20 | 7.35 | 7.35 | -3.80% | 35,286 |
| Jun 12, 2026 | 7.53 | 8.07 | 7.40 | 7.64 | 7.64 | -0.52% | 27,413 |
| Jun 11, 2026 | 7.61 | 8.03 | 7.50 | 7.68 | 7.68 | -0.26% | 52,415 |
| Jun 10, 2026 | 7.03 | 8.30 | 7.03 | 7.70 | 7.70 | 7.54% | 84,714 |
| Jun 9, 2026 | 7.10 | 7.59 | 6.92 | 7.16 | 7.16 | 1.92% | 65,354 |
| Jun 8, 2026 | 7.54 | 7.54 | 6.75 | 7.03 | 7.03 | -3.37% | 59,124 |
| Jun 5, 2026 | 8.00 | 8.19 | 7.02 | 7.27 | 7.27 | -10.80% | 126,082 |
| Jun 4, 2026 | 8.93 | 8.98 | 8.08 | 8.15 | 8.15 | -9.85% | 66,621 |
| Jun 3, 2026 | 10.10 | 10.10 | 8.70 | 9.04 | 9.04 | -8.41% | 133,472 |
| Jun 2, 2026 | 11.75 | 13.19 | 9.80 | 9.87 | 9.87 | -15.75% | 219,671 |
| Jun 1, 2026 | 12.62 | 13.62 | 10.11 | 11.72 | 11.72 | -8.41% | 143,529 |
| May 29, 2026 | 13.90 | 13.97 | 10.51 | 12.79 | 12.79 | -6.37% | 282,823 |
| May 28, 2026 | 11.75 | 16.79 | 11.60 | 13.66 | 13.66 | 26.60% | 1,323,809 |
| May 27, 2026 | 10.50 | 13.66 | 9.86 | 10.79 | 10.79 | -13.61% | 493,575 |
| May 26, 2026 | 8.62 | 18.59 | 8.45 | 12.49 | 12.49 | 74.20% | 8,321,341 |
| May 22, 2026 | 7.25 | 7.25 | 6.90 | 7.17 | 7.17 | -1.65% | 4,153 |
| May 21, 2026 | 6.80 | 7.34 | 6.80 | 7.29 | 7.29 | 4.29% | 5,179 |
| 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 |