Braiin Limited (BRAI)
NASDAQ: BRAI · Real-Time Price · USD
5.46
+0.02 (0.37%)
Sep 16, 2026, 2:42 PM EDT - Market open
Braiin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 5.39 | 5.77 | 5.32 | 5.59 | - | 2.76% | 8,936 |
| Sep 15, 2026 | 5.49 | 5.72 | 5.44 | 5.44 | 5.44 | -1.98% | 8,802 |
| Sep 14, 2026 | 5.56 | 5.81 | 5.30 | 5.55 | 5.55 | -2.29% | 15,527 |
| Sep 11, 2026 | 5.70 | 5.76 | 5.55 | 5.68 | 5.68 | 2.90% | 12,779 |
| Sep 10, 2026 | 5.59 | 5.65 | 5.51 | 5.52 | 5.52 | -2.30% | 7,837 |
| Sep 9, 2026 | 5.46 | 5.85 | 5.45 | 5.65 | 5.65 | 3.67% | 27,472 |
| Sep 8, 2026 | 5.54 | 5.62 | 5.40 | 5.45 | 5.45 | -3.20% | 19,799 |
| Sep 4, 2026 | 5.60 | 5.65 | 5.45 | 5.63 | 5.63 | 0.54% | 146,947 |
| Sep 3, 2026 | 5.73 | 5.86 | 5.52 | 5.60 | 5.60 | -2.78% | 142,002 |
| Sep 2, 2026 | 5.85 | 5.85 | 5.63 | 5.76 | 5.76 | -1.20% | 21,802 |
| Sep 1, 2026 | 5.50 | 5.85 | 5.50 | 5.83 | 5.83 | 6.39% | 55,350 |
| Aug 31, 2026 | 5.50 | 5.79 | 5.40 | 5.48 | 5.48 | - | 33,322 |
| Aug 28, 2026 | 5.22 | 5.94 | 5.22 | 5.48 | 5.48 | 4.98% | 152,652 |
| Aug 27, 2026 | 5.39 | 5.50 | 5.22 | 5.22 | 5.22 | -4.22% | 17,441 |
| Aug 26, 2026 | 5.51 | 5.51 | 5.41 | 5.45 | 5.45 | - | 5,501 |
| Aug 25, 2026 | 5.30 | 5.60 | 5.30 | 5.45 | 5.45 | 2.64% | 14,570 |
| Aug 24, 2026 | 5.40 | 5.51 | 5.06 | 5.31 | 5.31 | -2.39% | 52,855 |
| Aug 21, 2026 | 5.53 | 5.73 | 5.43 | 5.44 | 5.44 | -3.20% | 42,658 |
| Aug 20, 2026 | 5.63 | 5.75 | 5.54 | 5.62 | 5.62 | 1.63% | 10,764 |
| Aug 19, 2026 | 5.42 | 5.79 | 5.42 | 5.53 | 5.53 | 2.03% | 40,905 |
| Aug 18, 2026 | 5.45 | 5.67 | 5.42 | 5.42 | 5.42 | -0.73% | 32,405 |
| Aug 17, 2026 | 5.51 | 5.64 | 5.37 | 5.46 | 5.46 | -1.09% | 26,428 |
| Aug 14, 2026 | 5.63 | 5.81 | 5.51 | 5.52 | 5.52 | -2.99% | 26,946 |
| Aug 13, 2026 | 5.57 | 5.77 | 5.57 | 5.69 | 5.69 | 1.25% | 29,189 |
| Aug 12, 2026 | 5.57 | 5.79 | 5.56 | 5.62 | 5.62 | -0.53% | 33,245 |
| Aug 11, 2026 | 5.61 | 5.69 | 5.53 | 5.65 | 5.65 | 1.07% | 16,831 |
| Aug 10, 2026 | 5.66 | 5.79 | 5.50 | 5.59 | 5.59 | -1.41% | 57,220 |
| Aug 7, 2026 | 5.65 | 5.77 | 5.55 | 5.67 | 5.67 | 0.35% | 23,938 |
| Aug 6, 2026 | 5.58 | 5.84 | 5.57 | 5.65 | 5.65 | - | 36,965 |
| Aug 5, 2026 | 5.61 | 5.87 | 5.55 | 5.65 | 5.65 | -0.70% | 27,594 |
| Aug 4, 2026 | 5.60 | 5.88 | 5.46 | 5.69 | 5.69 | 0.35% | 61,158 |
| Aug 3, 2026 | 5.49 | 5.70 | 5.25 | 5.67 | 5.67 | 2.35% | 64,255 |
| Jul 31, 2026 | 5.72 | 5.87 | 5.36 | 5.54 | 5.54 | -2.64% | 79,587 |
| Jul 30, 2026 | 5.50 | 5.89 | 5.41 | 5.69 | 5.69 | 1.61% | 153,887 |
| Jul 29, 2026 | 7.09 | 7.55 | 5.22 | 5.60 | 5.60 | -3.36% | 1,099,944 |
| Jul 28, 2026 | 6.17 | 6.19 | 5.65 | 5.80 | 5.80 | -9.45% | 100,076 |
| Jul 27, 2026 | 5.97 | 6.42 | 5.96 | 6.40 | 6.40 | 3.56% | 39,513 |
| Jul 24, 2026 | 5.67 | 6.40 | 5.64 | 6.18 | 6.18 | 9.67% | 190,048 |
| Jul 23, 2026 | 5.37 | 5.79 | 5.21 | 5.64 | 5.64 | 6.32% | 85,577 |
| Jul 22, 2026 | 5.51 | 5.90 | 5.21 | 5.30 | 5.30 | -5.19% | 87,098 |
| Jul 21, 2026 | 5.28 | 5.77 | 5.27 | 5.59 | 5.59 | 4.88% | 74,757 |
| Jul 20, 2026 | 5.41 | 5.72 | 5.24 | 5.33 | 5.33 | -2.91% | 96,973 |
| Jul 17, 2026 | 5.32 | 5.74 | 5.32 | 5.49 | 5.49 | -0.72% | 54,097 |
| Jul 16, 2026 | 5.60 | 5.65 | 5.25 | 5.53 | 5.53 | -2.30% | 104,783 |
| Jul 15, 2026 | 5.76 | 6.26 | 5.62 | 5.66 | 5.66 | -2.41% | 208,847 |
| Jul 14, 2026 | 6.01 | 6.43 | 5.65 | 5.80 | 5.80 | -9.80% | 438,798 |
| Jul 13, 2026 | 6.62 | 11.50 | 6.28 | 6.43 | 6.43 | 16.59% | 8,838,439 |
| Jul 10, 2026 | 5.71 | 5.85 | 5.40 | 5.52 | 5.52 | -4.58% | 30,613 |
| Jul 9, 2026 | 5.40 | 6.00 | 5.40 | 5.78 | 5.78 | 6.06% | 33,016 |
| Jul 8, 2026 | 5.62 | 5.81 | 5.15 | 5.45 | 5.45 | -6.12% | 38,826 |