Brera Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.50	0.62	0.50	0.56	0.56	-11.10%	529,539
Nov 19, 2024	0.65	0.66	0.63	0.63	0.63	-1.87%	14,590
Nov 18, 2024	0.70	0.71	0.64	0.64	0.64	-9.76%	56,688
Nov 15, 2024	0.74	0.76	0.71	0.71	0.71	-7.62%	12,234
Nov 14, 2024	0.74	0.78	0.74	0.77	0.77	1.32%	18,538
Nov 13, 2024	0.80	0.80	0.76	0.76	0.76	-6.16%	14,027
Nov 12, 2024	0.82	0.82	0.76	0.81	0.81	-0.49%	75,200
Nov 11, 2024	0.81	0.82	0.74	0.81	0.81	-0.01%	68,132
Nov 8, 2024	0.82	0.82	0.77	0.81	0.81	-1.92%	57,611
Nov 7, 2024	0.85	0.85	0.80	0.83	0.83	-3.14%	53,024
Nov 6, 2024	0.89	0.90	0.71	0.86	0.86	-4.79%	206,197
Nov 5, 2024	0.88	0.95	0.87	0.90	0.90	1.11%	406,896
Nov 4, 2024	0.81	0.89	0.79	0.89	0.89	8.26%	1,677,184
Nov 1, 2024	0.84	0.89	0.82	0.82	0.82	-4.41%	24,794
Oct 31, 2024	0.89	0.89	0.82	0.86	0.86	1.18%	29,763
Oct 30, 2024	0.90	0.92	0.81	0.85	0.85	-5.13%	74,376
Oct 29, 2024	0.94	0.96	0.90	0.90	0.90	-2.61%	81,084
Oct 28, 2024	0.90	0.93	0.89	0.92	0.92	-1.07%	149,008
Oct 25, 2024	0.91	0.94	0.79	0.93	0.93	-1.07%	171,054
Oct 24, 2024	1.03	1.03	0.92	0.94	0.94	-9.62%	198,219
Oct 23, 2024	1.10	1.12	1.00	1.04	1.04	-5.45%	198,185
Oct 22, 2024	1.15	1.17	1.01	1.10	1.10	-9.09%	273,264
Oct 21, 2024	1.07	1.34	1.07	1.21	1.21	7.08%	814,678
Oct 18, 2024	0.93	1.15	0.91	1.13	1.13	10.78%	1,861,344
Oct 17, 2024	1.23	1.72	0.91	1.02	1.02	46.43%	42,665,004
Oct 16, 2024	0.66	0.72	0.66	0.70	0.70	2.44%	13,395,008
Oct 15, 2024	0.70	0.75	0.66	0.68	0.68	-1.45%	23,398
Oct 14, 2024	0.67	0.69	0.64	0.69	0.69	7.81%	33,122
Oct 11, 2024	0.61	0.68	0.61	0.64	0.64	-0.76%	40,895
Oct 10, 2024	0.60	0.65	0.58	0.64	0.64	7.47%	22,124
Oct 9, 2024	0.64	0.64	0.60	0.60	0.60	-3.98%	24,158
Oct 8, 2024	0.68	0.69	0.62	0.63	0.63	-9.42%	61,903
Oct 7, 2024	0.75	0.75	0.68	0.69	0.69	-7.98%	24,065
Oct 4, 2024	0.75	0.75	0.73	0.75	0.75	-1.34%	47,703
Oct 3, 2024	0.80	0.80	0.73	0.76	0.76	-1.35%	18,007
Oct 2, 2024	0.82	0.85	0.77	0.77	0.77	-7.18%	36,814
Oct 1, 2024	0.89	0.90	0.83	0.83	0.83	-6.74%	22,816
Sep 30, 2024	0.87	0.95	0.80	0.89	0.89	-0.61%	79,915
Sep 27, 2024	0.99	0.99	0.80	0.90	0.90	-0.50%	110,172
Sep 26, 2024	0.79	0.92	0.78	0.90	0.90	7.08%	511,710
Sep 25, 2024	0.84	0.95	0.77	0.84	0.84	15.14%	10,953,548
Sep 24, 2024	0.75	0.76	0.67	0.73	0.73	-2.80%	15,097
Sep 23, 2024	0.77	0.77	0.74	0.75	0.75	-2.47%	8,456
Sep 20, 2024	0.74	0.77	0.74	0.77	0.77	-	4,369
Sep 19, 2024	0.73	0.77	0.73	0.77	0.77	-0.18%	37,403
Sep 18, 2024	0.82	0.82	0.77	0.77	0.77	2.72%	28,889
Sep 17, 2024	0.76	0.77	0.75	0.75	0.75	0.13%	4,563
Sep 16, 2024	0.75	0.81	0.75	0.75	0.75	-0.01%	5,987
Sep 13, 2024	0.79	0.80	0.75	0.75	0.75	-4.09%	14,514
Sep 12, 2024	0.78	0.83	0.78	0.78	0.78	-5.85%	9,197
Sep 11, 2024	0.78	0.86	0.78	0.83	0.83	3.82%	14,112
Sep 10, 2024	0.85	0.85	0.79	0.80	0.80	-2.12%	26,308
Sep 9, 2024	0.72	0.84	0.72	0.82	0.82	13.53%	49,587
Sep 6, 2024	0.72	0.74	0.67	0.72	0.72	1.39%	27,643
Sep 5, 2024	0.70	0.73	0.67	0.71	0.71	-1.38%	5,901
Sep 4, 2024	0.71	0.73	0.68	0.72	0.72	1.39%	4,462
Sep 3, 2024	0.77	0.77	0.71	0.71	0.71	-5.32%	7,499
Aug 30, 2024	0.71	0.75	0.66	0.75	0.75	2.70%	8,599
Aug 29, 2024	0.74	0.79	0.60	0.73	0.73	-2.63%	142,302
Aug 28, 2024	0.82	0.83	0.67	0.75	0.75	-21.06%	244,891
Aug 27, 2024	0.75	1.05	0.71	0.95	0.95	33.82%	693,380
Aug 26, 2024	0.68	0.76	0.67	0.71	0.71	8.88%	50,175
Aug 23, 2024	0.64	0.66	0.62	0.65	0.65	0.32%	6,900
Aug 22, 2024	0.62	0.65	0.62	0.65	0.65	2.20%	8,018
Aug 21, 2024	0.66	0.66	0.62	0.64	0.64	0.43%	7,763
Aug 20, 2024	0.61	0.63	0.59	0.63	0.63	0.02%	3,369
Aug 19, 2024	0.59	0.63	0.57	0.63	0.63	2.29%	20,276
Aug 16, 2024	0.61	0.62	0.60	0.62	0.62	3.17%	2,441
Aug 15, 2024	0.60	0.64	0.55	0.60	0.60	-6.25%	8,122
Aug 14, 2024	0.58	0.64	0.58	0.64	0.64	6.67%	5,599
Aug 13, 2024	0.63	0.64	0.58	0.60	0.60	-3.60%	15,676
Aug 12, 2024	0.65	0.69	0.62	0.62	0.62	-1.78%	5,197
Aug 9, 2024	0.60	0.64	0.59	0.63	0.63	0.60%	11,470
Aug 8, 2024	0.54	0.63	0.54	0.63	0.63	12.48%	5,850
Aug 7, 2024	0.59	0.60	0.56	0.56	0.56	0.16%	12,710
Aug 6, 2024	0.59	0.60	0.55	0.56	0.56	-6.82%	14,044
Aug 5, 2024	0.52	0.63	0.51	0.60	0.60	-0.63%	58,964
Aug 2, 2024	0.56	0.62	0.56	0.60	0.60	-4.14%	3,907
Aug 1, 2024	0.60	0.63	0.59	0.63	0.63	-3.09%	11,148
Jul 31, 2024	0.64	0.65	0.63	0.65	0.65	6.56%	3,728
Jul 30, 2024	0.65	0.65	0.60	0.61	0.61	-5.43%	35,107
Jul 29, 2024	0.65	0.68	0.62	0.65	0.65	-2.95%	21,253
Jul 26, 2024	0.65	0.68	0.59	0.66	0.66	2.25%	25,817
Jul 25, 2024	0.65	0.65	0.61	0.65	0.65	1.36%	49,002
Jul 24, 2024	0.66	0.69	0.60	0.64	0.64	-12.90%	83,653
Jul 23, 2024	0.60	0.75	0.55	0.74	0.74	-0.11%	2,432,939
Jul 22, 2024	0.68	0.76	0.68	0.74	0.74	8.48%	181,028
Jul 19, 2024	0.67	0.72	0.67	0.68	0.68	-3.32%	5,753
Jul 18, 2024	0.67	0.72	0.61	0.70	0.70	-2.52%	8,512
Jul 17, 2024	0.70	0.72	0.70	0.72	0.72	2.82%	3,106
Jul 16, 2024	0.68	0.73	0.68	0.70	0.70	0.06%	5,572
Jul 15, 2024	0.67	0.74	0.67	0.70	0.70	-1.99%	20,905
Jul 12, 2024	0.71	0.74	0.70	0.72	0.72	-2.72%	11,639
Jul 11, 2024	0.70	0.75	0.70	0.74	0.74	-2.00%	14,469
Jul 10, 2024	0.77	0.77	0.66	0.75	0.75	-2.57%	18,020
Jul 9, 2024	0.80	0.80	0.75	0.77	0.77	2.63%	3,414
Jul 8, 2024	0.78	0.78	0.75	0.75	0.75	-8.51%	5,859
Jul 5, 2024	0.73	0.82	0.73	0.82	0.82	4.11%	13,957
Jul 3, 2024	0.74	0.79	0.74	0.79	0.79	5.37%	1,694
Jul 2, 2024	0.78	0.78	0.73	0.75	0.75	-4.28%	9,640