5 DAY PERFORMANCE
-6.71%
1 MONTH PERFORMANCE
-16.39%
3 MONTH PERFORMANCE
-31.08%
6 MONTH PERFORMANCE
-19.47%
YEAR-TO-DATE PERFORMANCE
-27.14%
1 YEAR PERFORMANCE
-62.41%
Bragg Gaming Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.65 | $1.63 (-1.21%) | $1.68 | $1.60 | 3.52 K | $41.73 M |
| 08/05/2026 | $1.66 | $1.70 (2.41%) | $1.70 | $1.61 | 2.40 K | $43.52 M |
| 08/04/2026 | $1.64 | $1.68 (2.44%) | $1.72 | $1.60 | 23.23 K | $43.01 M |
| 08/03/2026 | $1.63 | $1.66 (1.84%) | $1.73 | $1.61 | 7.43 K | $42.50 M |
| 07/31/2026 | $1.62 | $1.64 (1.23%) | $1.66 | $1.61 | 6.90 K | $41.98 M |
| 07/30/2026 | $1.60 | $1.65 (3.12%) | $1.69 | $1.60 | 13.10 K | $42.24 M |
| 07/29/2026 | $1.55 | $1.60 (3.23%) | $1.75 | $1.55 | 42.62 K | $40.96 M |
| 07/28/2026 | $1.61 | $1.62 (0.62%) | $1.68 | $1.60 | 32.60 K | $41.47 M |
| 07/27/2026 | $1.65 | $1.56 (-5.45%) | $1.69 | $1.55 | 22.74 K | $39.94 M |
| 07/24/2026 | $1.64 | $1.63 (-0.61%) | $1.84 | $1.55 | 14.53 K | $41.73 M |
| 07/23/2026 | $1.65 | $1.61 (-2.42%) | $1.72 | $1.56 | 16.63 K | $41.22 M |
| 07/22/2026 | $1.49 | $1.68 (12.75%) | $1.75 | $1.49 | 48.90 K | $43.01 M |
| 07/21/2026 | $1.46 | $1.52 (4.11%) | $1.70 | $1.45 | 67.32 K | $38.91 M |
| 07/20/2026 | $1.67 | $1.63 (-2.4%) | $1.70 | $1.52 | 22.90 K | $41.73 M |
| 07/17/2026 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.67 | 6.94 K | $43.52 M |
| 07/16/2026 | $1.78 | $1.72 (-3.37%) | $1.83 | $1.67 | 23.40 K | $44.03 M |
| 07/15/2026 | $1.79 | $1.77 (-1.12%) | $1.91 | $1.75 | 48.61 K | $45.31 M |
| 07/14/2026 | $1.84 | $1.74 (-5.43%) | $1.84 | $1.68 | 12.40 K | $44.54 M |
| 07/13/2026 | $2.01 | $1.81 (-9.95%) | $2.02 | $1.79 | 22.94 K | $46.34 M |
| 07/10/2026 | $1.87 | $2.01 (7.49%) | $2.01 | $1.87 | 50.04 K | $51.46 M |
| 07/09/2026 | $1.81 | $1.85 (2.21%) | $1.87 | $1.78 | 108.52 K | $47.36 M |
| 07/08/2026 | $1.84 | $1.83 (-0.54%) | $1.87 | $1.78 | 22.30 K | $46.85 M |
| 07/07/2026 | $1.80 | $1.83 (1.67%) | $1.85 | $1.80 | 12.80 K | $46.85 M |
| 07/06/2026 | $1.76 | $1.81 (2.84%) | $1.81 | $1.75 | 20.92 K | $46.34 M |
| 07/02/2026 | $1.76 | $1.75 (-0.57%) | $1.76 | $1.70 | 17.02 K | $44.80 M |
| 07/01/2026 | $1.72 | $1.72 (0%) | $1.76 | $1.72 | 9.83 K | $44.03 M |
| 06/30/2026 | $1.72 | $1.72 (0%) | $1.72 | $1.72 | 800 | $44.03 M |
| 06/29/2026 | $1.76 | $1.72 (-2.27%) | $1.76 | $1.68 | 9.50 K | $44.03 M |
| 06/26/2026 | $1.64 | $1.75 (6.71%) | $1.78 | $1.64 | 34.24 K | $44.80 M |
| 06/25/2026 | $1.59 | $1.68 (5.66%) | $1.73 | $1.59 | 270.13 K | $43.01 M |
| 06/24/2026 | $1.70 | $1.70 (0%) | $1.71 | $1.67 | 40.84 K | $43.52 M |
| 06/23/2026 | $1.68 | $1.68 (0%) | $1.71 | $1.61 | 61.05 K | $43.01 M |
| 06/22/2026 | $1.77 | $1.70 (-3.95%) | $1.79 | $1.65 | 80.20 K | $43.52 M |
| 06/18/2026 | $1.75 | $1.73 (-1.14%) | $1.80 | $1.73 | 19.90 K | $44.29 M |
| 06/17/2026 | $1.69 | $1.71 (1.18%) | $1.75 | $1.66 | 37.35 K | $43.78 M |
| 06/16/2026 | $1.60 | $1.67 (4.37%) | $1.68 | $1.60 | 16.21 K | $42.75 M |
| 06/15/2026 | $1.64 | $1.64 (0%) | $1.70 | $1.63 | 4.40 K | $41.98 M |
| 06/12/2026 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.62 | 13.38 K | $41.73 M |
| 06/11/2026 | $1.64 | $1.68 (2.44%) | $1.68 | $1.62 | 28.00 K | $43.01 M |
| 06/10/2026 | $1.64 | $1.65 (0.61%) | $1.67 | $1.64 | 1.80 K | $42.24 M |
| 06/09/2026 | $1.68 | $1.69 (0.6%) | $1.71 | $1.60 | 16.74 K | $43.26 M |
| 06/08/2026 | $1.65 | $1.70 (3.03%) | $1.74 | $1.63 | 27.60 K | $43.52 M |
| 06/05/2026 | $1.72 | $1.62 (-5.81%) | $1.72 | $1.57 | 51.53 K | $41.47 M |
| 06/04/2026 | $1.73 | $1.72 (-0.58%) | $1.74 | $1.67 | 38.84 K | $44.03 M |
| 06/03/2026 | $1.68 | $1.76 (4.76%) | $1.77 | $1.65 | 17.31 K | $45.06 M |
| 06/02/2026 | $1.70 | $1.75 (2.94%) | $1.78 | $1.70 | 13.98 K | $44.80 M |
| 06/01/2026 | $1.71 | $1.73 (1.17%) | $1.76 | $1.66 | 12.04 K | $44.29 M |
| 05/29/2026 | $1.71 | $1.73 (1.17%) | $1.85 | $1.71 | 14.74 K | $44.29 M |
| 05/28/2026 | $1.70 | $1.69 (-0.59%) | $1.76 | $1.65 | 5.76 K | $43.26 M |
| 05/27/2026 | $1.76 | $1.69 (-3.98%) | $1.78 | $1.69 | 10.90 K | $43.26 M |
| 05/26/2026 | $1.68 | $1.79 (6.55%) | $1.79 | $1.65 | 7.62 K | $45.82 M |
| 05/22/2026 | $1.61 | $1.65 (2.48%) | $1.66 | $1.60 | 34.90 K | $42.24 M |
| 05/21/2026 | $1.65 | $1.66 (0.61%) | $1.77 | $1.64 | 33.11 K | $42.50 M |
| 05/20/2026 | $1.48 | $1.76 (18.92%) | $1.84 | $1.42 | 464.40 K | $45.06 M |
| 05/19/2026 | $1.67 | $1.64 (-1.8%) | $1.70 | $1.62 | 43.94 K | $41.98 M |
| 05/18/2026 | $1.78 | $1.72 (-3.37%) | $2.02 | $1.67 | 150.10 K | $44.03 M |
| 05/15/2026 | $1.77 | $1.64 (-7.34%) | $1.88 | $1.53 | 219.74 K | $41.98 M |
| 05/14/2026 | $2.14 | $1.81 (-15.42%) | $2.14 | $1.72 | 195.73 K | $46.34 M |
| 05/13/2026 | $2.07 | $2.12 (2.42%) | $2.24 | $2.06 | 21.75 K | $54.27 M |
| 05/12/2026 | $2.13 | $2.07 (-2.82%) | $2.16 | $2.05 | 11.14 K | $52.99 M |
| 05/11/2026 | $2.18 | $2.20 (0.92%) | $2.30 | $2.13 | 7.86 K | $56.32 M |
| 05/08/2026 | $2.25 | $2.15 (-4.44%) | $2.27 | $2.13 | 15.52 K | $55.04 M |
| 05/07/2026 | $2.12 | $2.22 (4.72%) | $2.29 | $2.11 | 38.93 K | $56.83 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.
