5 DAY PERFORMANCE
+343.86%
1 MONTH PERFORMANCE
+323.24%
3 MONTH PERFORMANCE
+230.07%
Braiin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.75 | $5.67 (-1.33%) | $5.76 | $5.55 | 20.39 K | $632.55 M |
| 08/06/2026 | $5.58 | $5.65 (1.25%) | $5.84 | $5.57 | 36.97 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 |
| 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 |
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.
