BrilliA Inc (BRIA)
NYSEAMERICAN: BRIA · Real-Time Price · USD
1.520
+0.040 (2.70%)
Jul 10, 2026, 4:00 PM EDT - Market closed
BrilliA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.55 | 1.57 | 1.47 | 1.52 | 1.52 | 2.70% | 2,473 |
| Jul 9, 2026 | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | -1.33% | 2,154 |
| Jul 8, 2026 | 1.52 | 1.73 | 1.41 | 1.50 | 1.50 | - | 2,469 |
| Jul 7, 2026 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | - | 10,696 |
| Jul 6, 2026 | 1.44 | 1.60 | 1.44 | 1.50 | 1.50 | -1.32% | 7,986 |
| Jul 2, 2026 | 1.42 | 1.52 | 1.39 | 1.52 | 1.52 | 4.47% | 3,037 |
| Jul 1, 2026 | 1.42 | 1.48 | 1.40 | 1.46 | 1.46 | -0.93% | 4,064 |
| Jun 30, 2026 | 1.40 | 1.50 | 1.40 | 1.47 | 1.47 | -0.09% | 4,981 |
| Jun 29, 2026 | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 0.01% | 4,292 |
| Jun 26, 2026 | 1.40 | 1.47 | 1.19 | 1.47 | 1.47 | -0.01% | 4,545 |
| Jun 25, 2026 | 1.48 | 1.48 | 1.39 | 1.47 | 1.47 | -0.54% | 3,596 |
| Jun 24, 2026 | 1.52 | 1.52 | 1.40 | 1.48 | 1.48 | 4.82% | 3,160 |
| Jun 23, 2026 | 1.43 | 1.48 | 1.37 | 1.41 | 1.41 | 2.92% | 8,313 |
| Jun 22, 2026 | 1.38 | 1.43 | 1.37 | 1.37 | 1.37 | -0.72% | 10,263 |
| Jun 18, 2026 | 1.50 | 1.50 | 1.34 | 1.38 | 1.38 | -1.43% | 22,852 |
| Jun 17, 2026 | 1.29 | 1.46 | 1.29 | 1.40 | 1.40 | -2.10% | 60,387 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.21 | 1.43 | 1.43 | -5.92% | 1,046,007 |
| Jun 15, 2026 | 1.60 | 1.60 | 1.45 | 1.52 | 1.52 | -1.94% | 8,179 |
| Jun 12, 2026 | 1.50 | 1.81 | 1.50 | 1.55 | 1.55 | -8.82% | 8,581 |
| Jun 11, 2026 | 1.51 | 1.73 | 1.24 | 1.70 | 1.70 | 12.58% | 26,724 |
| Jun 10, 2026 | 1.30 | 1.55 | 1.23 | 1.51 | 1.51 | 10.22% | 24,313 |
| Jun 9, 2026 | 1.07 | 1.60 | 1.07 | 1.37 | 1.37 | 24.55% | 223,747 |
| Jun 8, 2026 | 1.14 | 1.58 | 1.10 | 1.10 | 1.10 | -30.82% | 20,355 |
| Jun 5, 2026 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | - | 1,187 |
| Jun 4, 2026 | 1.61 | 1.61 | 1.51 | 1.59 | 1.59 | -0.63% | 2,105 |
| Jun 3, 2026 | 1.67 | 1.67 | 1.47 | 1.60 | 1.60 | 1.91% | 6,895 |
| Jun 2, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 1.29% | 2,171 |
| Jun 1, 2026 | 1.53 | 1.65 | 1.42 | 1.55 | 1.55 | -3.13% | 150,730 |
| May 29, 2026 | 1.69 | 1.82 | 1.60 | 1.60 | 1.60 | 3.81% | 39,511 |
| May 28, 2026 | 1.53 | 1.57 | 1.42 | 1.54 | 1.54 | 0.21% | 2,280 |
| May 27, 2026 | 1.48 | 1.61 | 1.42 | 1.54 | 1.54 | -4.22% | 5,756 |
| May 26, 2026 | 1.64 | 1.65 | 1.57 | 1.61 | 1.61 | -1.48% | 155,023 |
| May 22, 2026 | 1.60 | 1.71 | 1.60 | 1.63 | 1.63 | 1.87% | 3,691 |
| May 21, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -4.19% | 2,836 |
| May 20, 2026 | 1.64 | 1.68 | 1.60 | 1.67 | 1.67 | 1.83% | 3,682 |
| May 19, 2026 | 1.60 | 1.65 | 1.58 | 1.64 | 1.64 | 0.61% | 5,880 |
| May 18, 2026 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -0.31% | 2,649 |
| May 15, 2026 | 1.65 | 1.65 | 1.60 | 1.64 | 1.64 | 0.02% | 2,574 |
| May 14, 2026 | 1.69 | 1.69 | 1.60 | 1.64 | 1.63 | -3.64% | 2,439 |
| May 13, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | -2.51% | 4,444 |
| May 12, 2026 | 1.67 | 1.83 | 1.56 | 1.74 | 1.74 | 5.45% | 3,683 |
| May 11, 2026 | 1.88 | 1.88 | 1.54 | 1.65 | 1.65 | -2.94% | 12,673 |
| May 8, 2026 | 1.76 | 1.87 | 1.56 | 1.70 | 1.70 | -5.03% | 3,309 |
| May 7, 2026 | 1.65 | 1.83 | 1.57 | 1.79 | 1.79 | 2.88% | 13,868 |
| May 6, 2026 | 1.76 | 1.76 | 1.58 | 1.74 | 1.74 | -0.58% | 6,739 |
| May 5, 2026 | 1.62 | 1.90 | 1.50 | 1.75 | 1.75 | 6.71% | 11,766 |
| May 4, 2026 | 1.71 | 1.72 | 1.55 | 1.64 | 1.64 | -2.38% | 21,551 |
| May 1, 2026 | 1.70 | 1.71 | 1.60 | 1.68 | 1.68 | -1.75% | 2,535 |
| Apr 30, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | 1.98% | 880 |
| Apr 29, 2026 | 1.60 | 1.71 | 1.60 | 1.68 | 1.68 | -0.90% | 3,008 |