BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.900
0.00 (0.00%)
Jan 23, 2026, 4:00 PM EST - Market closed
BrilliA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -1.11% | 4,925 |
| Dec 1, 2025 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | - | 1,537 |
| Nov 28, 2025 | 1.85 | 1.87 | 1.79 | 1.80 | 1.80 | - | 7,785 |
| Nov 26, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 2,197 |
| Nov 25, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 2.29% | 1,721 |
| Nov 24, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | - | 4,573 |
| Nov 21, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | - | 7,250 |
| Nov 20, 2025 | 1.73 | 1.84 | 1.73 | 1.75 | 1.75 | - | 12,346 |
| Nov 19, 2025 | 1.78 | 1.86 | 1.75 | 1.75 | 1.75 | -3.31% | 16,281 |
| Nov 18, 2025 | 1.90 | 1.91 | 1.81 | 1.81 | 1.81 | -0.55% | 22,189 |
| Nov 17, 2025 | 1.84 | 1.91 | 1.82 | 1.82 | 1.82 | -3.19% | 7,117 |
| Nov 14, 2025 | 1.57 | 1.88 | 1.57 | 1.88 | 1.88 | 0.80% | 17,617 |
| Nov 13, 2025 | 1.86 | 1.87 | 1.80 | 1.87 | 1.87 | 3.61% | 2,646 |
| Nov 12, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -0.55% | 3,825 |
| Nov 11, 2025 | 1.78 | 1.84 | 1.75 | 1.81 | 1.81 | 1.69% | 10,401 |