5 DAY PERFORMANCE
-24.26%
1 MONTH PERFORMANCE
-16.39%
3 MONTH PERFORMANCE
-19.47%
6 MONTH PERFORMANCE
-26.44%
YEAR-TO-DATE PERFORMANCE
-27.14%
1 YEAR PERFORMANCE
-66.08%
Bragg Gaming Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.10 | $2.11 (0.24%) | $2.15 | $1.99 | 34.76 K | $53.66 M |
| 05/05/2026 | $2.11 | $2.05 (-2.84%) | $2.11 | $1.95 | 11.12 K | $52.38 M |
| 05/04/2026 | $2.10 | $2.11 (0.48%) | $2.17 | $2.05 | 22.91 K | $53.92 M |
| 05/01/2026 | $1.99 | $2.02 (1.51%) | $2.07 | $1.99 | 21.00 K | $51.62 M |
| 04/30/2026 | $2.00 | $2.04 (2%) | $2.19 | $2.00 | 19.10 K | $52.13 M |
| 04/29/2026 | $1.95 | $1.99 (2.05%) | $2.03 | $1.95 | 5.40 K | $50.85 M |
| 04/28/2026 | $1.89 | $1.95 (3.17%) | $1.98 | $1.83 | 26.40 K | $49.83 M |
| 04/27/2026 | $1.96 | $1.92 (-2.04%) | $2.00 | $1.92 | 15.71 K | $49.06 M |
| 04/24/2026 | $2.00 | $1.95 (-2.5%) | $2.07 | $1.95 | 15.05 K | $49.83 M |
| 04/23/2026 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.97 | 2.31 K | $50.34 M |
| 04/22/2026 | $2.05 | $2.03 (-0.98%) | $2.13 | $1.99 | 19.20 K | $51.87 M |
| 04/21/2026 | $1.99 | $2.04 (2.51%) | $2.04 | $1.99 | 2.13 K | $52.13 M |
| 04/20/2026 | $2.15 | $2.03 (-5.58%) | $2.18 | $1.98 | 32.90 K | $51.87 M |
| 04/17/2026 | $1.91 | $2.08 (8.9%) | $2.09 | $1.91 | 21.30 K | $53.15 M |
| 04/16/2026 | $1.84 | $1.90 (3.26%) | $1.90 | $1.78 | 4.75 K | $48.55 M |
| 04/15/2026 | $1.90 | $1.87 (-1.58%) | $1.90 | $1.78 | 5.86 K | $47.78 M |
| 04/14/2026 | $1.88 | $1.85 (-1.6%) | $1.89 | $1.84 | 7.70 K | $47.27 M |
| 04/13/2026 | $1.77 | $1.88 (6.21%) | $1.90 | $1.75 | 10.73 K | $48.04 M |
| 04/10/2026 | $1.81 | $1.79 (-1.1%) | $1.83 | $1.71 | 11.10 K | $45.74 M |
| 04/09/2026 | $1.76 | $1.79 (1.7%) | $1.82 | $1.76 | 749 | $45.74 M |
| 04/08/2026 | $1.80 | $1.74 (-3.33%) | $1.98 | $1.74 | 11.92 K | $44.46 M |
| 04/07/2026 | $1.80 | $1.74 (-3.33%) | $1.81 | $1.70 | 6.84 K | $44.46 M |
| 04/06/2026 | $1.87 | $1.83 (-2.14%) | $1.90 | $1.83 | 3.00 K | $46.76 M |
| 04/02/2026 | $1.84 | $1.84 (0%) | $1.88 | $1.82 | 12.03 K | $47.02 M |
| 04/01/2026 | $1.76 | $1.86 (5.68%) | $1.90 | $1.74 | 37.43 K | $47.53 M |
| 03/31/2026 | $1.85 | $1.72 (-7.03%) | $1.85 | $1.69 | 11.30 K | $43.95 M |
| 03/30/2026 | $1.84 | $1.67 (-9.24%) | $1.91 | $1.63 | 35.20 K | $42.67 M |
| 03/27/2026 | $1.97 | $1.84 (-6.6%) | $1.97 | $1.78 | 30.80 K | $47.02 M |
| 03/26/2026 | $2.04 | $1.98 (-2.94%) | $2.05 | $1.98 | 3.67 K | $50.60 M |
| 03/25/2026 | $2.05 | $2.03 (-0.98%) | $2.15 | $1.96 | 12.70 K | $51.87 M |
| 03/24/2026 | $1.96 | $2.04 (4.08%) | $2.14 | $1.96 | 15.84 K | $52.13 M |
| 03/23/2026 | $2.15 | $1.99 (-7.44%) | $2.15 | $1.94 | 58.60 K | $50.85 M |
| 03/20/2026 | $1.99 | $2.10 (5.53%) | $2.18 | $1.98 | 101.00 K | $53.66 M |
| 03/19/2026 | $1.70 | $2.00 (17.65%) | $2.03 | $1.62 | 230.94 K | $51.11 M |
| 03/18/2026 | $1.57 | $1.70 (8.28%) | $1.83 | $1.56 | 89.72 K | $43.44 M |
| 03/17/2026 | $1.56 | $1.56 (0%) | $1.60 | $1.48 | 26.80 K | $39.86 M |
| 03/16/2026 | $1.53 | $1.52 (-0.65%) | $1.57 | $1.52 | 16.74 K | $38.84 M |
| 03/13/2026 | $1.51 | $1.50 (-0.66%) | $1.60 | $1.50 | 17.40 K | $38.10 M |
| 03/12/2026 | $1.61 | $1.52 (-5.59%) | $1.61 | $1.52 | 26.00 K | $38.61 M |
| 03/11/2026 | $1.56 | $1.53 (-1.92%) | $1.64 | $1.52 | 34.00 K | $38.86 M |
| 03/10/2026 | $1.56 | $1.52 (-2.56%) | $1.56 | $1.52 | 2.90 K | $38.61 M |
| 03/09/2026 | $1.60 | $1.53 (-4.38%) | $1.60 | $1.49 | 37.40 K | $38.86 M |
| 03/06/2026 | $1.59 | $1.61 (1.26%) | $1.63 | $1.56 | 7.12 K | $40.89 M |
| 03/05/2026 | $1.57 | $1.60 (1.91%) | $1.62 | $1.46 | 41.70 K | $40.64 M |
| 03/04/2026 | $1.60 | $1.57 (-1.88%) | $1.72 | $1.53 | 62.54 K | $39.88 M |
| 03/03/2026 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.56 | 15.20 K | $40.89 M |
| 03/02/2026 | $1.66 | $1.69 (1.81%) | $1.70 | $1.55 | 19.00 K | $42.93 M |
| 02/27/2026 | $1.66 | $1.68 (1.2%) | $1.71 | $1.66 | 21.80 K | $42.67 M |
| 02/26/2026 | $1.67 | $1.64 (-1.8%) | $1.72 | $1.46 | 37.00 K | $41.66 M |
| 02/25/2026 | $1.64 | $1.66 (1.22%) | $1.72 | $1.63 | 5.45 K | $42.16 M |
| 02/24/2026 | $1.69 | $1.63 (-3.55%) | $1.70 | $1.59 | 38.65 K | $41.40 M |
| 02/23/2026 | $1.73 | $1.68 (-2.89%) | $1.81 | $1.58 | 32.47 K | $42.67 M |
| 02/20/2026 | $1.74 | $1.73 (-0.57%) | $1.84 | $1.73 | 27.70 K | $43.94 M |
| 02/19/2026 | $1.84 | $1.76 (-4.35%) | $2.00 | $1.73 | 91.80 K | $44.70 M |
| 02/18/2026 | $1.84 | $1.82 (-1.09%) | $1.93 | $1.82 | 14.10 K | $46.23 M |
| 02/17/2026 | $1.89 | $1.85 (-2.12%) | $1.99 | $1.82 | 45.40 K | $46.99 M |
| 02/13/2026 | $1.85 | $1.92 (3.78%) | $2.04 | $1.84 | 28.80 K | $48.77 M |
| 02/12/2026 | $1.87 | $1.85 (-1.07%) | $1.93 | $1.83 | 19.50 K | $46.99 M |
| 02/11/2026 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.88 | 8.12 K | $49.28 M |
| 02/10/2026 | $1.87 | $1.99 (6.42%) | $2.11 | $1.86 | 12.14 K | $50.55 M |
| 02/09/2026 | $1.85 | $1.89 (2.16%) | $1.92 | $1.85 | 6.30 K | $48.01 M |
| 02/06/2026 | $1.88 | $1.90 (1.06%) | $2.01 | $1.81 | 22.40 K | $48.26 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.
