BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.570
-0.050 (-3.09%)
Dec 24, 2025, 1:00 PM EST - Market closed
BrilliA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -3.09% | 5,581 |
| 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% | 7,966 |
| Dec 18, 2025 | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | - | 6,216 |
| Dec 17, 2025 | 1.70 | 1.76 | 1.66 | 1.66 | 1.66 | -2.92% | 10,016 |
| Dec 16, 2025 | 1.70 | 1.75 | 1.70 | 1.71 | 1.71 | 0.88% | 4,253 |
| 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% | 7,307 |
| 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% | 9,238 |
| 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% | 23,050 |
| Dec 5, 2025 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | -0.56% | 6,192 |
| Dec 4, 2025 | 1.78 | 1.82 | 1.76 | 1.80 | 1.80 | - | 3,144 |
| Dec 3, 2025 | 1.80 | 1.84 | 1.75 | 1.80 | 1.80 | 1.12% | 2,328 |
| Dec 2, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -1.11% | 4,924 |
| 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 | - | 7,784 |
| Nov 26, 2025 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 1,175 |
| Nov 25, 2025 | 1.80 | 1.81 | 1.79 | 1.79 | 1.79 | 2.29% | 1,666 |
| Nov 24, 2025 | 1.79 | 1.85 | 1.75 | 1.75 | 1.75 | - | 4,516 |
| Nov 21, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | - | 7,120 |
| Nov 20, 2025 | 1.73 | 1.84 | 1.73 | 1.75 | 1.75 | - | 12,343 |
| 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 |
| Nov 10, 2025 | 1.80 | 1.83 | 1.77 | 1.78 | 1.78 | -1.11% | 8,278 |
| Nov 7, 2025 | 1.87 | 1.87 | 1.78 | 1.80 | 1.80 | -3.74% | 7,142 |
| Nov 6, 2025 | 1.87 | 1.87 | 1.77 | 1.87 | 1.87 | - | 5,537 |
| Nov 5, 2025 | 1.89 | 1.89 | 1.81 | 1.87 | 1.87 | 2.19% | 13,082 |
| Nov 4, 2025 | 1.76 | 1.84 | 1.75 | 1.83 | 1.83 | 1.67% | 22,079 |
| Nov 3, 2025 | 1.85 | 1.88 | 1.80 | 1.80 | 1.80 | -3.23% | 10,395 |
| Oct 31, 2025 | 1.85 | 1.90 | 1.85 | 1.86 | 1.86 | - | 7,026 |
| Oct 30, 2025 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -2.11% | 6,804 |
| Oct 29, 2025 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -0.52% | 7,775 |
| Oct 28, 2025 | 1.92 | 2.00 | 1.90 | 1.91 | 1.91 | -1.55% | 7,208 |
| Oct 27, 2025 | 1.94 | 1.98 | 1.94 | 1.94 | 1.94 | 1.57% | 9,534 |
| Oct 24, 2025 | 1.95 | 1.98 | 1.90 | 1.91 | 1.91 | - | 9,879 |
| Oct 23, 2025 | 1.88 | 1.97 | 1.87 | 1.91 | 1.91 | 1.06% | 17,088 |
| Oct 22, 2025 | 1.92 | 2.00 | 1.83 | 1.89 | 1.89 | -0.53% | 30,058 |
| Oct 21, 2025 | 1.94 | 2.04 | 1.90 | 1.90 | 1.90 | -3.55% | 18,297 |
| Oct 20, 2025 | 1.96 | 2.04 | 1.96 | 1.97 | 1.97 | - | 11,042 |
| Oct 17, 2025 | 1.91 | 1.99 | 1.87 | 1.97 | 1.97 | 3.14% | 45,620 |
| Oct 16, 2025 | 2.01 | 2.01 | 1.91 | 1.91 | 1.91 | - | 8,975 |
| Oct 15, 2025 | 2.04 | 2.04 | 1.90 | 1.91 | 1.91 | -3.54% | 30,417 |