5 DAY PERFORMANCE
+249.79%
1 MONTH PERFORMANCE
+193.09%
Braiin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $7.70 | $7.35 (-4.55%) | $7.73 | $7.16 | 21.05 K | $841.92 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 | $291.72 M |
| 04/23/2026 | $7.17 | $7.07 (-1.39%) | $7.22 | $6.67 | 83.06 K | $261.07 M |
| 04/22/2026 | $7.21 | $7.27 (0.83%) | $7.33 | $7.00 | 71.53 K | $268.45 M |
| 04/21/2026 | $7.16 | $7.18 (0.28%) | $7.38 | $6.77 | 51.85 K | $265.13 M |
| 04/20/2026 | $6.73 | $7.05 (4.75%) | $7.30 | $6.67 | 94.10 K | $260.33 M |
| 04/17/2026 | $6.54 | $6.71 (2.6%) | $6.83 | $6.17 | 162.59 K | $247.78 M |
| 04/16/2026 | $6.83 | $6.71 (-1.76%) | $7.27 | $6.57 | 128.68 K | $247.78 M |
| 04/15/2026 | $7.00 | $6.78 (-3.14%) | $7.00 | $6.50 | 113.34 K | $250.36 M |
| 04/14/2026 | $6.90 | $6.72 (-2.61%) | $7.02 | $6.42 | 307.64 K | $248.14 M |
| 04/13/2026 | $6.77 | $6.62 (-2.22%) | $7.04 | $6.46 | 185.35 K | $244.45 M |
| 04/10/2026 | $7.17 | $6.72 (-6.28%) | $7.31 | $6.17 | 188.56 K | $248.14 M |
| 04/09/2026 | $7.58 | $6.80 (-10.29%) | $7.58 | $6.68 | 197.66 K | $251.10 M |
| 04/08/2026 | $7.83 | $7.37 (-5.87%) | $7.99 | $7.16 | 160.54 K | $272.15 M |
| 04/07/2026 | $7.84 | $7.49 (-4.46%) | $7.84 | $7.11 | 165.11 K | $276.58 M |
| 04/06/2026 | $8.90 | $7.96 (-10.56%) | $9.41 | $7.67 | 168.44 K | $293.93 M |
| 04/02/2026 | $7.49 | $8.39 (12.02%) | $8.83 | $6.86 | 355.14 K | $309.81 M |
| 04/01/2026 | $7.29 | $6.87 (-5.76%) | $7.73 | $6.87 | 50.68 K | $253.68 M |
| 03/31/2026 | $7.17 | $6.96 (-2.93%) | $7.33 | $6.93 | 48.40 K | $257.01 M |
| 03/30/2026 | $7.15 | $7.04 (-1.54%) | $7.82 | $6.90 | 53.04 K | $259.96 M |
| 03/27/2026 | $8.18 | $7.45 (-8.92%) | $8.33 | $7.01 | 51.12 K | $275.10 M |
| 03/26/2026 | $7.29 | $8.43 (15.64%) | $9.40 | $7.29 | 136.31 K | $311.29 M |
| 03/25/2026 | $7.13 | $7.84 (9.96%) | $8.33 | $6.69 | 44.81 K | $289.50 M |
| 03/24/2026 | $7.28 | $7.13 (-2.06%) | $8.00 | $6.96 | 49.91 K | $263.28 M |
| 03/23/2026 | $7.97 | $7.13 (-10.54%) | $8.22 | $7.08 | 70.14 K | $263.28 M |
| 03/20/2026 | $10.00 | $8.11 (-18.9%) | $10.00 | $7.33 | 208.20 K | $299.47 M |
| 03/19/2026 | $7.32 | $7.85 (7.24%) | $8.86 | $7.32 | 73.31 K | $289.87 M |
| 03/18/2026 | $8.39 | $7.88 (-6.08%) | $8.57 | $7.33 | 80.92 K | $290.98 M |
| 03/17/2026 | $6.71 | $8.39 (25.04%) | $10.01 | $6.71 | 259.03 K | $309.81 M |
| 03/16/2026 | $7.18 | $6.88 (-4.18%) | $7.48 | $6.20 | 89.25 K | $254.05 M |
| 03/13/2026 | $7.21 | $6.71 (-6.93%) | $7.33 | $6.67 | 57.01 K | $247.78 M |
| 03/12/2026 | $8.00 | $7.22 (-9.75%) | $8.00 | $6.92 | 160.31 K | $266.61 M |
| 03/11/2026 | $8.20 | $7.82 (-4.63%) | $8.67 | $7.73 | 88.91 K | $288.76 M |
| 03/10/2026 | $9.00 | $8.25 (-8.33%) | $9.00 | $7.67 | 381.59 K | $304.64 M |
| 03/09/2026 | $9.33 | $8.20 (-12.11%) | $9.67 | $7.95 | 96.34 K | $302.80 M |
| 03/06/2026 | $9.30 | $9.41 (1.18%) | $10.00 | $8.53 | 143.74 K | $347.48 M |
| 03/05/2026 | $8.00 | $8.08 (1%) | $9.33 | $7.50 | 100.37 K | $298.36 M |
| 03/04/2026 | $8.80 | $9.00 (2.27%) | $10.56 | $7.00 | 305.79 K | $332.34 M |
| 03/03/2026 | $5.17 | $9.43 (82.4%) | $10.67 | $5.17 | 739.65 K | $348.22 M |
| 03/02/2026 | $4.60 | $5.45 (18.48%) | $6.17 | $4.19 | 133.15 K | $201.25 M |
| 02/27/2026 | $6.01 | $4.87 (-18.97%) | $6.01 | $4.68 | 118.34 K | $179.83 M |
| 02/26/2026 | $7.48 | $5.85 (-21.79%) | $7.99 | $5.67 | 397.60 K | $216.02 M |
| 02/25/2026 | $4.43 | $8.25 (86.23%) | $10.77 | $4.43 | 2.59 M | $304.64 M |
| 02/24/2026 | $6.33 | $4.60 (-27.33%) | $6.33 | $4.37 | 81.31 K | $169.86 M |
| 02/23/2026 | $8.00 | $6.11 (-23.63%) | $8.00 | $6.11 | 36.38 K | $225.62 M |
| 02/20/2026 | $7.57 | $7.42 (-1.98%) | $8.32 | $7.38 | 53.35 K | $273.99 M |
| 02/19/2026 | $7.52 | $7.54 (0.27%) | $8.33 | $6.04 | 106.80 K | $278.42 M |
| 02/18/2026 | $6.73 | $6.71 (-0.3%) | $7.60 | $6.42 | 41.70 K | $247.78 M |
| 02/17/2026 | $6.86 | $7.47 (8.89%) | $8.00 | $5.75 | 140.70 K | $275.84 M |
| 02/13/2026 | $12.23 | $7.59 (-37.94%) | $12.23 | $7.23 | 258.90 K | $280.27 M |
| 02/12/2026 | $11.74 | $14.84 (26.41%) | $33.00 | $11.74 | 280.81 K | $547.99 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.
