BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
2.250
+0.010 (0.45%)
Feb 13, 2026, 4:00 PM EST - Market closed
BrilliA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 2.30 | 2.30 | 2.25 | 2.25 | 2.25 | 0.45% | 14,155 |
| Feb 12, 2026 | 2.28 | 2.30 | 2.13 | 2.24 | 2.24 | 5.66% | 11,926 |
| Feb 11, 2026 | 2.14 | 2.14 | 2.11 | 2.12 | 2.12 | 0.95% | 5,012 |
| Feb 10, 2026 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 1.94% | 11,206 |
| Feb 9, 2026 | 2.05 | 2.06 | 2.02 | 2.06 | 2.06 | - | 7,586 |
| Feb 6, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 1,855 |
| Feb 5, 2026 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | 0.10% | 6,458 |
| Feb 4, 2026 | 1.98 | 2.05 | 1.95 | 2.05 | 2.05 | 3.43% | 7,291 |
| Feb 3, 2026 | 1.98 | 1.99 | 1.97 | 1.98 | 1.98 | 1.80% | 4,872 |
| Feb 2, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | -2.26% | 1,759 |
| Jan 30, 2026 | 1.97 | 1.99 | 1.95 | 1.99 | 1.99 | - | 8,862 |
| Jan 29, 2026 | 1.95 | 1.99 | 1.92 | 1.99 | 1.99 | 2.84% | 1,434 |
| Jan 28, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | 1.31% | 4,427 |
| Jan 27, 2026 | 1.98 | 1.98 | 1.88 | 1.91 | 1.91 | 0.53% | 7,762 |
| Jan 26, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | - | 13,958 |
| Jan 23, 2026 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | - | 4,148 |
| Jan 22, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -1.55% | 5,404 |
| Jan 21, 2026 | 1.95 | 1.95 | 1.90 | 1.93 | 1.93 | 2.66% | 1,668 |
| Jan 20, 2026 | 1.90 | 1.98 | 1.88 | 1.88 | 1.88 | -1.05% | 32,346 |
| Jan 16, 2026 | 1.90 | 1.98 | 1.88 | 1.90 | 1.90 | -0.52% | 11,432 |
| Jan 15, 2026 | 1.81 | 2.03 | 1.81 | 1.91 | 1.91 | 3.24% | 13,420 |
| Jan 14, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.27% | 3,224 |
| Jan 13, 2026 | 1.84 | 1.87 | 1.84 | 1.86 | 1.86 | 2.09% | 5,337 |
| Jan 12, 2026 | 1.84 | 1.84 | 1.81 | 1.82 | 1.82 | 5.64% | 3,363 |
| Jan 9, 2026 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -1.66% | 6,669 |
| Jan 8, 2026 | 1.74 | 1.79 | 1.74 | 1.75 | 1.75 | 1.10% | 2,185 |
| Jan 7, 2026 | 1.76 | 1.78 | 1.70 | 1.73 | 1.73 | -1.14% | 9,569 |
| Jan 6, 2026 | 1.77 | 1.81 | 1.65 | 1.75 | 1.75 | -1.13% | 26,613 |
| Jan 5, 2026 | 1.82 | 1.85 | 1.57 | 1.77 | 1.77 | 2.31% | 172,485 |
| Jan 2, 2026 | 1.59 | 1.89 | 1.55 | 1.73 | 1.73 | 8.81% | 63,320 |
| Dec 31, 2025 | 1.57 | 1.62 | 1.56 | 1.59 | 1.59 | 0.32% | 9,389 |
| Dec 30, 2025 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | 5.67% | 4,759 |
| Dec 29, 2025 | 1.48 | 1.55 | 1.48 | 1.50 | 1.50 | 2.04% | 6,480 |
| Dec 26, 2025 | 1.56 | 1.56 | 1.41 | 1.47 | 1.47 | -6.37% | 19,100 |
| Dec 24, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -3.09% | 5,607 |
| Dec 23, 2025 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | -1.40% | 9,835 |
| Dec 22, 2025 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | -0.73% | 19,566 |
| Dec 19, 2025 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.30% | 8,076 |
| Dec 18, 2025 | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | - | 6,237 |
| Dec 17, 2025 | 1.70 | 1.76 | 1.66 | 1.66 | 1.66 | -2.92% | 10,616 |
| Dec 16, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | 0.88% | 4,256 |
| Dec 15, 2025 | 1.66 | 1.72 | 1.64 | 1.70 | 1.70 | -2.59% | 8,330 |
| Dec 12, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | 0.58% | 7,309 |
| Dec 11, 2025 | 1.67 | 1.79 | 1.61 | 1.73 | 1.73 | 2.98% | 25,978 |
| Dec 10, 2025 | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | -2.89% | 9,243 |
| Dec 9, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 12,483 |
| Dec 8, 2025 | 1.75 | 1.80 | 1.69 | 1.70 | 1.70 | -5.03% | 23,063 |
| Dec 5, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | -0.56% | 6,455 |
| Dec 4, 2025 | 1.78 | 1.82 | 1.76 | 1.80 | 1.80 | - | 3,174 |
| Dec 3, 2025 | 1.80 | 1.84 | 1.75 | 1.80 | 1.80 | 1.12% | 3,133 |