Braiin Limited (BRAI)
NASDAQ: BRAI · Real-Time Price · USD
8.55
-0.81 (-8.65%)
At close: Jun 18, 2026, 4:00 PM EDT
8.50
-0.05 (-0.58%)
After-hours: Jun 18, 2026, 7:52 PM EDT
Braiin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 10.80 | 10.89 | 8.36 | 8.55 | 8.55 | -8.65% | 254,210 |
| Jun 17, 2026 | 9.40 | 11.57 | 8.50 | 9.36 | 9.36 | 24.97% | 1,792,769 |
| Jun 16, 2026 | 7.23 | 7.71 | 7.01 | 7.49 | 7.49 | 1.90% | 62,614 |
| 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 |
| 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 |