5 DAY PERFORMANCE
+37.59%
1 MONTH PERFORMANCE
+17.70%
3 MONTH PERFORMANCE
+2.31%
YEAR-TO-DATE PERFORMANCE
+4.72%
Brillia Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.70 | $2.56 (-5.19%) | $2.80 | $2.40 | 10,901 | $64.00 M |
| 03/12/2025 | $2.82 | $2.63 (-6.74%) | $2.98 | $2.46 | 9,533 | $65.75 M |
| 03/11/2025 | $2.62 | $2.65 (1.15%) | $2.80 | $2.47 | 45,517 | $66.25 M |
| 03/10/2025 | $2.95 | $2.70 (-8.47%) | $3.00 | $2.55 | 62,800 | $67.50 M |
| 03/07/2025 | $2.77 | $2.90 (4.69%) | $3.00 | $2.30 | 42,800 | $72.50 M |
| 03/06/2025 | $2.83 | $2.93 (3.53%) | $2.95 | $2.72 | 2,311 | $73.25 M |
| 03/05/2025 | $2.95 | $2.93 (-0.68%) | $3.15 | $2.59 | 49,100 | $73.25 M |
| 03/04/2025 | $3.12 | $3.05 (-2.24%) | $3.13 | $2.71 | 37,300 | $76.25 M |
| 03/03/2025 | $3.00 | $3.23 (7.67%) | $3.32 | $2.76 | 90,743 | $80.75 M |
| 02/28/2025 | $2.94 | $2.92 (-0.68%) | $2.94 | $2.92 | 3,400 | $73.00 M |
| 02/27/2025 | $2.98 | $3.03 (1.68%) | $3.03 | $2.57 | 2,400 | $75.75 M |
| 02/26/2025 | $3.01 | $3.06 (1.66%) | $3.16 | $2.97 | 7,530 | $76.50 M |
| 02/25/2025 | $3.20 | $3.09 (-3.44%) | $3.20 | $3.01 | 3,444 | $77.25 M |
| 02/24/2025 | $3.02 | $3.02 (0%) | $3.02 | $3.02 | 0 | $75.50 M |
| 02/21/2025 | $3.19 | $3.02 (-5.33%) | $3.29 | $3.02 | 5,344 | $75.50 M |
| 02/20/2025 | $3.02 | $3.05 (0.99%) | $3.06 | $3.00 | 3,214 | $76.25 M |
| 02/19/2025 | $3.12 | $3.16 (1.28%) | $3.16 | $2.95 | 5,000 | $79.00 M |
| 02/18/2025 | $3.11 | $3.18 (2.25%) | $3.40 | $3.11 | 15,000 | $79.50 M |
| 02/14/2025 | $3.20 | $3.32 (3.75%) | $3.32 | $3.03 | 7,914 | $83.00 M |
| 02/13/2025 | $3.00 | $3.39 (13%) | $3.39 | $3.00 | 2,026 | $84.75 M |
| 02/12/2025 | $3.01 | $3.10 (2.99%) | $3.22 | $3.01 | 14,934 | $77.50 M |
| 02/11/2025 | $3.02 | $3.19 (5.63%) | $3.22 | $3.00 | 18,400 | $79.75 M |
| 02/10/2025 | $3.10 | $3.10 (0%) | $3.20 | $2.94 | 16,548 | $77.50 M |
| 02/07/2025 | $3.38 | $2.99 (-11.54%) | $3.39 | $2.90 | 44,500 | $74.75 M |
| 02/06/2025 | $3.37 | $3.16 (-6.23%) | $3.37 | $3.16 | 2,500 | $79.00 M |
| 02/05/2025 | $3.40 | $3.35 (-1.47%) | $3.44 | $3.18 | 30,409 | $83.75 M |
| 02/04/2025 | $3.48 | $3.44 (-1.15%) | $3.50 | $3.43 | 7,500 | $86.00 M |
| 02/03/2025 | $3.39 | $3.45 (1.77%) | $3.51 | $3.39 | 5,000 | $86.25 M |
| 01/31/2025 | $3.70 | $3.45 (-6.76%) | $3.70 | $3.40 | 4,108 | $86.25 M |
| 01/30/2025 | $3.53 | $3.45 (-2.27%) | $3.59 | $3.45 | 5,801 | $86.25 M |
| 01/29/2025 | $3.45 | $3.41 (-1.16%) | $3.72 | $3.39 | 18,713 | $85.25 M |
| 01/28/2025 | $3.55 | $3.43 (-3.38%) | $3.87 | $3.34 | 51,200 | $85.75 M |
| 01/27/2025 | $3.58 | $3.46 (-3.35%) | $3.72 | $3.34 | 38,000 | $86.50 M |
| 01/24/2025 | $3.67 | $3.60 (-1.91%) | $3.68 | $3.47 | 8,500 | $90.00 M |
| 01/23/2025 | $3.79 | $3.72 (-1.85%) | $3.82 | $3.72 | 6,100 | $93.00 M |
| 01/22/2025 | $3.70 | $3.76 (1.62%) | $3.95 | $3.67 | 7,610 | $94.00 M |
| 01/21/2025 | $3.99 | $3.77 (-5.51%) | $3.99 | $3.66 | 22,318 | $94.25 M |
| 01/17/2025 | $3.98 | $3.65 (-8.29%) | $3.98 | $3.65 | 10,812 | $91.25 M |
| 01/16/2025 | $3.67 | $3.73 (1.63%) | $3.92 | $3.65 | 25,336 | $93.25 M |
| 01/15/2025 | $3.80 | $3.65 (-3.95%) | $3.93 | $3.62 | 18,937 | $91.25 M |
| 01/14/2025 | $3.83 | $3.62 (-5.48%) | $4.00 | $3.62 | 48,343 | $90.50 M |
| 01/13/2025 | $3.99 | $3.58 (-10.28%) | $4.00 | $3.29 | 226,900 | $89.50 M |
| 01/10/2025 | $4.00 | $3.99 (-0.25%) | $4.08 | $3.98 | 32,143 | $99.75 M |
| 01/08/2025 | $3.96 | $3.96 (0%) | $4.00 | $3.95 | 8,200 | $99.00 M |
| 01/07/2025 | $4.00 | $3.95 (-1.25%) | $4.15 | $3.95 | 34,321 | $98.75 M |
| 01/06/2025 | $3.98 | $3.99 (0.25%) | $4.06 | $3.75 | 26,715 | $99.75 M |
| 01/03/2025 | $3.85 | $3.97 (3.12%) | $4.04 | $3.67 | 39,300 | $99.25 M |
| 01/02/2025 | $3.88 | $3.93 (1.29%) | $4.15 | $3.76 | 31,045 | $98.25 M |
| 12/31/2024 | $4.30 | $3.81 (-11.4%) | $4.36 | $3.81 | 29,900 | $95.25 M |
| 12/30/2024 | $4.06 | $4.25 (4.68%) | $4.38 | $3.67 | 39,333 | $106.25 M |
| 12/27/2024 | $3.90 | $3.99 (2.31%) | $4.00 | $3.90 | 2,144 | $99.75 M |
| 12/26/2024 | $4.00 | $4.02 (0.5%) | $4.05 | $3.74 | 26,900 | $100.50 M |
| 12/24/2024 | $4.05 | $4.15 (2.47%) | $4.17 | $4.00 | 16,209 | $103.75 M |
| 12/23/2024 | $3.91 | $4.00 (2.3%) | $4.02 | $3.80 | 22,141 | $100.00 M |
| 12/20/2024 | $3.96 | $4.01 (1.26%) | $4.07 | $3.87 | 17,200 | $100.25 M |
| 12/19/2024 | $4.00 | $4.00 (0%) | $4.15 | $3.82 | 111,600 | $100.00 M |
| 12/18/2024 | $3.80 | $4.00 (5.26%) | $4.00 | $3.76 | 4,028 | $100.00 M |
| 12/17/2024 | $3.90 | $3.86 (-1.03%) | $3.90 | $3.86 | 1,100 | $96.50 M |
| 12/16/2024 | $4.02 | $3.85 (-4.23%) | $4.02 | $3.85 | 2,505 | $96.25 M |
| 12/13/2024 | $3.90 | $3.90 (0%) | $4.06 | $3.80 | 60,204 | $119.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
