5 DAY PERFORMANCE
+162.71%
1 MONTH PERFORMANCE
+242.96%
3 MONTH PERFORMANCE
+203.21%
Braiin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $8.51 | $8.11 (-4.7%) | $9.22 | $8.07 | 15.18 K | |
| 06/18/2026 | $10.80 | $8.55 (-20.83%) | $10.89 | $8.36 | 256.81 K | $947.16 M |
| 06/17/2026 | $9.40 | $9.36 (-0.43%) | $11.57 | $8.50 | 1.80 M | $1.04 B |
| 06/16/2026 | $7.23 | $7.49 (3.6%) | $7.71 | $7.01 | 62.84 K | $829.73 M |
| 06/15/2026 | $7.99 | $7.35 (-8.01%) | $8.07 | $7.20 | 35.30 K | $814.23 M |
| 06/12/2026 | $7.53 | $7.64 (1.46%) | $8.07 | $7.40 | 27.41 K | $846.35 M |
| 06/11/2026 | $7.61 | $7.68 (0.92%) | $8.03 | $7.50 | 52.42 K | $850.78 M |
| 06/10/2026 | $7.03 | $7.70 (9.53%) | $8.30 | $7.03 | 84.71 K | $853.00 M |
| 06/09/2026 | $7.10 | $7.16 (0.85%) | $7.59 | $6.92 | 65.35 K | $793.18 M |
| 06/08/2026 | $7.54 | $7.03 (-6.76%) | $7.54 | $6.75 | 59.12 K | $778.78 M |
| 06/05/2026 | $8.00 | $7.27 (-9.13%) | $8.19 | $7.02 | 126.08 K | $805.36 M |
| 06/04/2026 | $8.93 | $8.15 (-8.73%) | $8.98 | $8.08 | 66.62 K | $902.85 M |
| 06/03/2026 | $10.10 | $9.04 (-10.5%) | $10.10 | $8.70 | 133.50 K | $1.00 B |
| 06/02/2026 | $11.75 | $9.87 (-16%) | $13.19 | $9.80 | 219.70 K | $1.09 B |
| 06/01/2026 | $12.62 | $11.72 (-7.13%) | $13.62 | $10.11 | 143.53 K | $1.30 B |
| 05/29/2026 | $13.90 | $12.79 (-7.99%) | $13.97 | $10.51 | 282.82 K | $1.42 B |
| 05/28/2026 | $11.75 | $13.66 (16.26%) | $16.79 | $11.60 | 1.32 M | $1.51 B |
| 05/27/2026 | $10.50 | $10.79 (2.76%) | $13.66 | $9.86 | 493.58 K | $1.20 B |
| 05/26/2026 | $8.62 | $12.49 (44.9%) | $18.59 | $8.45 | 8.32 M | $1.38 B |
| 05/22/2026 | $7.25 | $7.17 (-1.1%) | $7.25 | $6.90 | 4.15 K | $794.29 M |
| 05/21/2026 | $6.80 | $7.29 (7.21%) | $7.34 | $6.80 | 5.20 K | $807.58 M |
| 05/20/2026 | $7.05 | $6.99 (-0.85%) | $7.06 | $6.95 | 2.96 K | $774.35 M |
| 05/19/2026 | $6.99 | $7.01 (0.29%) | $7.01 | $6.99 | 1.21 K | $776.56 M |
| 05/18/2026 | $7.15 | $7.25 (1.4%) | $7.30 | $7.01 | 11.22 K | $803.15 M |
| 05/15/2026 | $7.22 | $7.19 (-0.42%) | $7.45 | $7.03 | 10.21 K | $796.50 M |
| 05/14/2026 | $7.38 | $7.26 (-1.63%) | $7.38 | $7.05 | 10.74 K | $804.26 M |
| 05/13/2026 | $7.04 | $7.10 (0.85%) | $7.10 | $6.94 | 7.82 K | $786.53 M |
| 05/12/2026 | $7.43 | $7.27 (-2.15%) | $7.43 | $7.04 | 18.11 K | $805.36 M |
| 05/11/2026 | $7.31 | $7.21 (-1.37%) | $7.40 | $7.00 | 30.80 K | $798.72 M |
| 05/08/2026 | $7.54 | $7.29 (-3.32%) | $7.54 | $7.15 | 11.83 K | $807.58 M |
| 05/07/2026 | $7.00 | $7.45 (6.43%) | $7.60 | $6.90 | 28.85 K | $825.30 M |
| 05/06/2026 | $7.37 | $6.92 (-6.11%) | $7.43 | $6.80 | 35.35 K | $766.59 M |
| 05/05/2026 | $7.70 | $7.35 (-4.55%) | $7.73 | $7.16 | 21.62 K | $814.23 M |
| 05/04/2026 | $7.24 | $7.30 (0.83%) | $8.27 | $7.05 | 36.54 K | $808.69 M |
| 05/01/2026 | $7.19 | $7.39 (2.78%) | $7.48 | $6.99 | 8.50 K | $818.66 M |
| 04/30/2026 | $7.37 | $7.03 (-4.61%) | $7.37 | $6.62 | 62.24 K | $778.78 M |
| 04/29/2026 | $7.59 | $7.12 (-6.19%) | $7.99 | $7.05 | 38.94 K | $788.75 M |
| 04/28/2026 | $7.80 | $7.82 (0.26%) | $8.87 | $7.67 | 249.11 K | $866.29 M |
| 04/27/2026 | $7.87 | $7.66 (-2.67%) | $8.13 | $7.58 | 121.64 K | $848.57 M |
| 04/24/2026 | $7.01 | $7.90 (12.7%) | $7.90 | $7.01 | 89.84 K | $875.15 M |
| 04/23/2026 | $7.17 | $7.07 (-1.39%) | $7.22 | $6.67 | 83.06 K | $783.21 M |
| 04/22/2026 | $7.21 | $7.27 (0.83%) | $7.33 | $7.00 | 71.53 K | $805.36 M |
| 04/21/2026 | $7.16 | $7.18 (0.28%) | $7.38 | $6.77 | 51.85 K | $795.39 M |
| 04/20/2026 | $6.73 | $7.05 (4.75%) | $7.30 | $6.67 | 94.10 K | $780.99 M |
| 04/17/2026 | $6.54 | $6.71 (2.6%) | $6.83 | $6.17 | 162.59 K | $743.33 M |
| 04/16/2026 | $6.83 | $6.71 (-1.76%) | $7.27 | $6.57 | 128.68 K | $743.33 M |
| 04/15/2026 | $7.00 | $6.78 (-3.14%) | $7.00 | $6.50 | 113.34 K | $751.08 M |
| 04/14/2026 | $6.90 | $6.72 (-2.61%) | $7.02 | $6.42 | 307.64 K | $744.43 M |
| 04/13/2026 | $6.77 | $6.62 (-2.22%) | $7.04 | $6.46 | 185.35 K | $733.36 M |
| 04/10/2026 | $7.17 | $6.72 (-6.28%) | $7.31 | $6.17 | 188.56 K | $744.43 M |
| 04/09/2026 | $7.58 | $6.80 (-10.29%) | $7.58 | $6.68 | 197.66 K | $753.30 M |
| 04/08/2026 | $7.83 | $7.37 (-5.87%) | $7.99 | $7.16 | 160.54 K | $816.44 M |
| 04/07/2026 | $7.84 | $7.49 (-4.46%) | $7.84 | $7.11 | 165.11 K | $829.73 M |
| 04/06/2026 | $8.90 | $7.96 (-10.56%) | $9.41 | $7.67 | 168.44 K | $881.80 M |
| 04/02/2026 | $7.49 | $8.39 (12.02%) | $8.83 | $6.86 | 355.14 K | $929.44 M |
| 04/01/2026 | $7.29 | $6.87 (-5.76%) | $7.73 | $6.87 | 50.68 K | $761.05 M |
| 03/31/2026 | $7.17 | $6.96 (-2.93%) | $7.33 | $6.93 | 48.40 K | $771.02 M |
| 03/30/2026 | $7.15 | $7.04 (-1.54%) | $7.82 | $6.90 | 53.04 K | $779.88 M |
| 03/27/2026 | $8.18 | $7.45 (-8.92%) | $8.33 | $7.01 | 51.12 K | $825.30 M |
| 03/26/2026 | $7.29 | $8.43 (15.64%) | $9.40 | $7.29 | 136.31 K | $933.87 M |
| 03/25/2026 | $7.13 | $7.84 (9.96%) | $8.33 | $6.69 | 44.81 K | $868.51 M |
| 03/24/2026 | $7.28 | $7.13 (-2.06%) | $8.00 | $6.96 | 49.91 K | $789.85 M |
| 03/23/2026 | $7.97 | $7.13 (-10.54%) | $8.22 | $7.08 | 70.14 K | $789.85 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.
