BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.965
-0.055 (-2.71%)
Mar 6, 2026, 4:00 PM EST - Market closed
BrilliA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.94 | 2.02 | 1.94 | 1.97 | 1.97 | -2.72% | 3,011 |
| Mar 5, 2026 | 1.94 | 2.04 | 1.91 | 2.02 | 2.02 | 2.02% | 4,573 |
| Mar 4, 2026 | 1.84 | 2.04 | 1.84 | 1.98 | 1.98 | 5.88% | 4,362 |
| Mar 3, 2026 | 1.86 | 2.00 | 1.79 | 1.87 | 1.87 | -4.10% | 7,199 |
| Mar 2, 2026 | 1.95 | 2.07 | 1.89 | 1.95 | 1.95 | 2.63% | 5,793 |
| Feb 27, 2026 | 1.91 | 2.03 | 1.89 | 1.90 | 1.90 | -5.00% | 8,993 |
| Feb 26, 2026 | 2.09 | 2.09 | 2.00 | 2.00 | 2.00 | -5.21% | 3,357 |
| Feb 25, 2026 | 2.12 | 2.13 | 1.90 | 2.11 | 2.11 | -0.94% | 17,113 |
| Feb 24, 2026 | 2.18 | 2.20 | 2.13 | 2.13 | 2.13 | -2.87% | 8,438 |
| Feb 23, 2026 | 2.21 | 2.22 | 2.15 | 2.19 | 2.19 | -0.32% | 3,845 |
| Feb 20, 2026 | 2.21 | 2.21 | 2.17 | 2.20 | 2.20 | - | 7,740 |
| Feb 19, 2026 | 2.23 | 2.23 | 2.15 | 2.20 | 2.20 | - | 5,005 |
| Feb 18, 2026 | 2.27 | 2.29 | 2.20 | 2.20 | 2.20 | -3.08% | 5,512 |
| Feb 17, 2026 | 2.30 | 2.30 | 2.24 | 2.27 | 2.27 | 0.89% | 3,782 |
| 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 |