5 DAY PERFORMANCE
+352.85%
1 MONTH PERFORMANCE
+352.02%
3 MONTH PERFORMANCE
+187.60%
6 MONTH PERFORMANCE
+203.21%
Braiin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.49 | $5.64 (2.73%) | $5.76 | $5.49 | 20.70 K | $624.79 M |
| 09/18/2026 | $5.50 | $5.57 (1.27%) | $5.76 | $5.50 | 16.72 K | $617.04 M |
| 09/17/2026 | $5.43 | $5.52 (1.66%) | $5.76 | $5.43 | 7.11 K | $611.50 M |
| 09/16/2026 | $5.39 | $5.43 (0.74%) | $5.77 | $5.32 | 13.55 K | $601.53 M |
| 09/15/2026 | $5.49 | $5.44 (-0.91%) | $5.72 | $5.44 | 8.81 K | $602.64 M |
| 09/14/2026 | $5.56 | $5.55 (-0.18%) | $5.81 | $5.30 | 15.58 K | $614.82 M |
| 09/11/2026 | $5.70 | $5.68 (-0.35%) | $5.76 | $5.55 | 12.91 K | $629.22 M |
| 09/10/2026 | $5.59 | $5.52 (-1.25%) | $5.65 | $5.51 | 7.84 K | $611.50 M |
| 09/09/2026 | $5.46 | $5.65 (3.48%) | $5.85 | $5.45 | 27.50 K | $625.90 M |
| 09/08/2026 | $5.54 | $5.45 (-1.62%) | $5.62 | $5.40 | 19.80 K | $603.75 M |
| 09/04/2026 | $5.60 | $5.63 (0.54%) | $5.65 | $5.45 | 146.95 K | $623.69 M |
| 09/03/2026 | $5.73 | $5.60 (-2.27%) | $5.86 | $5.52 | 142.00 K | $620.36 M |
| 09/02/2026 | $5.85 | $5.76 (-1.54%) | $5.85 | $5.63 | 21.80 K | $638.09 M |
| 09/01/2026 | $5.50 | $5.83 (6%) | $5.85 | $5.50 | 55.35 K | $645.84 M |
| 08/31/2026 | $5.50 | $5.48 (-0.36%) | $5.79 | $5.40 | 33.32 K | $607.07 M |
| 08/28/2026 | $5.22 | $5.48 (4.98%) | $5.94 | $5.22 | 152.65 K | $607.07 M |
| 08/27/2026 | $5.39 | $5.22 (-3.15%) | $5.50 | $5.22 | 17.44 K | $578.27 M |
| 08/26/2026 | $5.51 | $5.45 (-1.09%) | $5.51 | $5.41 | 5.50 K | $603.75 M |
| 08/25/2026 | $5.30 | $5.45 (2.83%) | $5.60 | $5.30 | 14.60 K | $603.75 M |
| 08/24/2026 | $5.40 | $5.31 (-1.67%) | $5.51 | $5.06 | 52.86 K | $588.24 M |
| 08/21/2026 | $5.53 | $5.44 (-1.63%) | $5.73 | $5.43 | 42.66 K | $602.64 M |
| 08/20/2026 | $5.63 | $5.62 (-0.18%) | $5.75 | $5.54 | 10.76 K | $622.58 M |
| 08/19/2026 | $5.42 | $5.53 (2.03%) | $5.79 | $5.42 | 40.91 K | $612.61 M |
| 08/18/2026 | $5.45 | $5.42 (-0.55%) | $5.67 | $5.42 | 32.41 K | $600.42 M |
| 08/17/2026 | $5.51 | $5.46 (-0.91%) | $5.64 | $5.37 | 26.43 K | $604.85 M |
| 08/14/2026 | $5.63 | $5.52 (-1.95%) | $5.81 | $5.51 | 26.95 K | $611.50 M |
| 08/13/2026 | $5.57 | $5.69 (2.15%) | $5.77 | $5.57 | 29.20 K | $630.33 M |
| 08/12/2026 | $5.57 | $5.62 (0.9%) | $5.79 | $5.56 | 33.25 K | $622.58 M |
| 08/11/2026 | $5.61 | $5.65 (0.71%) | $5.69 | $5.53 | 16.83 K | $625.90 M |
| 08/10/2026 | $5.66 | $5.59 (-1.24%) | $5.79 | $5.50 | 57.22 K | $619.25 M |
| 08/07/2026 | $5.65 | $5.67 (0.35%) | $5.77 | $5.55 | 23.94 K | $628.12 M |
| 08/06/2026 | $5.58 | $5.65 (1.25%) | $5.84 | $5.57 | 37.00 K | $625.90 M |
| 08/05/2026 | $5.61 | $5.65 (0.71%) | $5.87 | $5.55 | 27.60 K | $625.90 M |
| 08/04/2026 | $5.60 | $5.69 (1.61%) | $5.88 | $5.46 | 61.16 K | $630.33 M |
| 08/03/2026 | $5.49 | $5.67 (3.28%) | $5.70 | $5.25 | 64.26 K | $628.12 M |
| 07/31/2026 | $5.72 | $5.54 (-3.15%) | $5.87 | $5.35 | 79.60 K | $613.72 M |
| 07/30/2026 | $5.50 | $5.69 (3.45%) | $5.89 | $5.41 | 153.89 K | $630.33 M |
| 07/29/2026 | $7.09 | $5.60 (-21.02%) | $7.55 | $5.22 | 1.10 M | $620.36 M |
| 07/28/2026 | $6.17 | $5.80 (-6%) | $6.19 | $5.65 | 100.08 K | $642.52 M |
| 07/27/2026 | $5.97 | $6.40 (7.2%) | $6.42 | $5.96 | 39.51 K | $708.99 M |
| 07/24/2026 | $5.67 | $6.18 (8.99%) | $6.40 | $5.64 | 190.05 K | $684.61 M |
| 07/23/2026 | $5.37 | $5.64 (5.03%) | $5.79 | $5.21 | 85.58 K | $624.79 M |
| 07/22/2026 | $5.51 | $5.30 (-3.81%) | $5.90 | $5.21 | 87.10 K | $587.13 M |
| 07/21/2026 | $5.28 | $5.59 (5.87%) | $5.77 | $5.27 | 74.80 K | $619.25 M |
| 07/20/2026 | $5.41 | $5.33 (-1.48%) | $5.72 | $5.24 | 97.00 K | $590.45 M |
| 07/17/2026 | $5.32 | $5.49 (3.2%) | $5.74 | $5.32 | 54.10 K | $608.18 M |
| 07/16/2026 | $5.60 | $5.53 (-1.25%) | $5.65 | $5.25 | 104.80 K | $612.61 M |
| 07/15/2026 | $5.76 | $5.66 (-1.74%) | $6.26 | $5.62 | 208.85 K | $627.01 M |
| 07/14/2026 | $6.01 | $5.80 (-3.49%) | $6.43 | $5.65 | 438.80 K | $642.52 M |
| 07/13/2026 | $6.62 | $6.43 (-2.87%) | $11.50 | $6.28 | 8.84 M | $712.31 M |
| 07/10/2026 | $5.71 | $5.52 (-3.33%) | $5.85 | $5.40 | 30.61 K | $611.50 M |
| 07/09/2026 | $5.40 | $5.78 (7.04%) | $6.00 | $5.40 | 33.02 K | $640.30 M |
| 07/08/2026 | $5.62 | $5.45 (-3.02%) | $5.81 | $5.15 | 38.83 K | $603.75 M |
| 07/07/2026 | $5.71 | $5.81 (1.75%) | $5.95 | $5.50 | 30.31 K | $643.63 M |
| 07/06/2026 | $6.42 | $5.73 (-10.75%) | $6.42 | $5.61 | 45.00 K | $634.76 M |
| 07/02/2026 | $5.64 | $6.03 (6.91%) | $6.49 | $5.64 | 51.85 K | $668.00 M |
| 07/01/2026 | $5.93 | $5.75 (-3.04%) | $6.02 | $5.65 | 37.70 K | $636.98 M |
| 06/30/2026 | $5.90 | $6.12 (3.73%) | $6.20 | $5.25 | 224.60 K | $677.97 M |
| 06/29/2026 | $5.75 | $5.98 (4%) | $6.19 | $5.55 | 299.00 K | $662.46 M |
| 06/26/2026 | $5.52 | $5.75 (4.17%) | $5.96 | $5.51 | 36.87 K | $636.98 M |
| 06/25/2026 | $6.57 | $5.65 (-14%) | $6.57 | $5.51 | 77.20 K | $625.90 M |
| 06/24/2026 | $6.86 | $6.23 (-9.18%) | $7.23 | $6.11 | 110.90 K | $690.15 M |
| 06/23/2026 | $7.17 | $6.96 (-2.93%) | $7.37 | $6.40 | 118.69 K | $771.02 M |
| 06/22/2026 | $8.51 | $7.56 (-11.16%) | $9.22 | $7.26 | 98.00 K | $837.49 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.
