Braiin Limited (BRAI)
NASDAQ: BRAI · Real-Time Price · USD
2.120
-1.430 (-40.28%)
At close: Oct 26, 2026, 4:00 PM EDT
3.220
+1.100 (51.89%)
After-hours: Oct 26, 2026, 7:59 PM EDT
Braiin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 4.28 | 5.05 | 2.10 | 2.12 | 2.12 | -40.28% | 6,487,566 |
| Oct 23, 2026 | 3.88 | 4.40 | 3.48 | 3.55 | 3.55 | -8.27% | 226,060 |
| Oct 22, 2026 | 4.11 | 4.54 | 3.87 | 3.87 | 3.87 | -5.84% | 30,995 |
| Oct 21, 2026 | 4.21 | 4.49 | 4.11 | 4.11 | 4.11 | -4.20% | 29,352 |
| Oct 20, 2026 | 4.47 | 4.58 | 4.26 | 4.29 | 4.29 | -4.03% | 33,207 |
| Oct 19, 2026 | 4.42 | 4.75 | 4.25 | 4.47 | 4.47 | 2.59% | 135,254 |
| Oct 16, 2026 | 4.56 | 4.68 | 4.29 | 4.36 | 4.36 | -6.90% | 49,229 |
| Oct 15, 2026 | 4.77 | 4.86 | 4.57 | 4.68 | 4.68 | 0.86% | 37,847 |
| Oct 14, 2026 | 4.68 | 4.95 | 4.57 | 4.64 | 4.64 | -2.52% | 63,460 |
| Oct 13, 2026 | 4.70 | 5.30 | 4.60 | 4.76 | 4.76 | 2.59% | 43,063 |
| Oct 12, 2026 | 4.57 | 4.74 | 4.57 | 4.64 | 4.64 | 0.65% | 4,858 |
| Oct 9, 2026 | 4.34 | 4.87 | 4.33 | 4.61 | 4.61 | 6.22% | 16,306 |
| Oct 8, 2026 | 4.48 | 4.65 | 4.22 | 4.34 | 4.34 | -3.77% | 32,315 |
| Oct 7, 2026 | 4.68 | 4.99 | 4.51 | 4.51 | 4.51 | -4.25% | 27,439 |
| Oct 6, 2026 | 4.49 | 5.20 | 4.43 | 4.71 | 4.71 | 3.74% | 44,295 |
| Oct 5, 2026 | 4.80 | 5.00 | 4.24 | 4.54 | 4.54 | -1.94% | 54,340 |
| Oct 2, 2026 | 5.39 | 5.45 | 4.48 | 4.63 | 4.63 | -12.81% | 197,384 |
| Oct 1, 2026 | 5.32 | 5.50 | 5.20 | 5.31 | 5.31 | -1.67% | 17,564 |
| Sep 30, 2026 | 5.57 | 5.62 | 5.30 | 5.40 | 5.40 | -1.10% | 22,490 |
| Sep 29, 2026 | 5.41 | 5.60 | 5.39 | 5.46 | 5.46 | -0.55% | 28,168 |
| Sep 28, 2026 | 5.47 | 5.65 | 5.34 | 5.49 | 5.49 | 0.37% | 14,449 |
| Sep 25, 2026 | 5.54 | 5.64 | 5.40 | 5.47 | 5.47 | -1.08% | 19,808 |
| Sep 24, 2026 | 5.56 | 5.65 | 5.53 | 5.53 | 5.53 | -1.60% | 10,925 |
| Sep 23, 2026 | 5.70 | 5.73 | 5.53 | 5.62 | 5.62 | -0.53% | 6,684 |
| Sep 22, 2026 | 5.65 | 5.66 | 5.60 | 5.65 | 5.65 | 0.18% | 9,461 |
| Sep 21, 2026 | 5.49 | 5.76 | 5.49 | 5.64 | 5.64 | 1.26% | 20,703 |
| Sep 18, 2026 | 5.50 | 5.76 | 5.50 | 5.57 | 5.57 | 0.91% | 16,720 |
| Sep 17, 2026 | 5.43 | 5.76 | 5.43 | 5.52 | 5.52 | 1.66% | 7,110 |
| Sep 16, 2026 | 5.39 | 5.77 | 5.33 | 5.43 | 5.43 | -0.18% | 13,547 |
| Sep 15, 2026 | 5.49 | 5.72 | 5.44 | 5.44 | 5.44 | -1.98% | 8,813 |
| Sep 14, 2026 | 5.56 | 5.81 | 5.30 | 5.55 | 5.55 | -2.29% | 15,577 |
| Sep 11, 2026 | 5.70 | 5.76 | 5.55 | 5.68 | 5.68 | 2.90% | 12,907 |
| 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 |