5 DAY PERFORMANCE
+903.67%
1 MONTH PERFORMANCE
+441.63%
3 MONTH PERFORMANCE
+335.22%
6 MONTH PERFORMANCE
+234.56%
Braiin Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $2.80 | $2.49 (-11.07%) | $2.89 | $2.48 | 1.19 M | $275.84 M |
| 11/03/2026 | $2.96 | $3.07 (3.72%) | $3.29 | $2.67 | 7.90 M | $340.09 M |
| 11/02/2026 | $2.56 | $2.50 (-2.34%) | $2.69 | $2.40 | 3.98 M | $276.95 M |
| 10/30/2026 | $3.08 | $2.45 (-20.45%) | $3.08 | $2.45 | 1.67 M | $271.41 M |
| 10/29/2026 | $3.39 | $3.06 (-9.73%) | $3.60 | $3.06 | 3.49 M | $338.98 M |
| 10/28/2026 | $4.93 | $3.60 (-26.98%) | $5.40 | $3.15 | 57.25 M | $398.80 M |
| 10/27/2026 | $3.23 | $3.31 (2.48%) | $4.16 | $3.00 | 51.79 M | $366.68 M |
| 10/26/2026 | $4.28 | $2.12 (-50.47%) | $5.05 | $2.10 | 6.49 M | $234.85 M |
| 10/23/2026 | $3.88 | $3.55 (-8.51%) | $4.40 | $3.48 | 226.06 K | $393.27 M |
| 10/22/2026 | $4.11 | $3.87 (-5.84%) | $4.54 | $3.87 | 31.00 K | $428.71 M |
| 10/21/2026 | $4.21 | $4.11 (-2.38%) | $4.49 | $4.11 | 29.35 K | $455.30 M |
| 10/20/2026 | $4.47 | $4.29 (-4.03%) | $4.58 | $4.26 | 33.21 K | $475.24 M |
| 10/19/2026 | $4.42 | $4.47 (1.13%) | $4.75 | $4.25 | 135.30 K | $495.18 M |
| 10/16/2026 | $4.56 | $4.36 (-4.39%) | $4.68 | $4.29 | 49.23 K | $483.00 M |
| 10/15/2026 | $4.77 | $4.68 (-1.89%) | $4.86 | $4.57 | 37.85 K | $518.45 M |
| 10/14/2026 | $4.68 | $4.64 (-0.85%) | $4.95 | $4.57 | 63.50 K | $514.01 M |
| 10/13/2026 | $4.70 | $4.76 (1.28%) | $5.30 | $4.60 | 43.10 K | $527.31 M |
| 10/12/2026 | $4.57 | $4.64 (1.53%) | $4.74 | $4.57 | 4.86 K | $514.01 M |
| 10/09/2026 | $4.34 | $4.61 (6.22%) | $4.87 | $4.33 | 16.31 K | $510.69 M |
| 10/08/2026 | $4.48 | $4.34 (-3.13%) | $4.65 | $4.22 | 32.32 K | $480.78 M |
| 10/07/2026 | $4.68 | $4.51 (-3.63%) | $4.99 | $4.51 | 27.44 K | $499.61 M |
| 10/06/2026 | $4.49 | $4.71 (4.9%) | $5.20 | $4.43 | 44.30 K | $521.77 M |
| 10/05/2026 | $4.80 | $4.54 (-5.42%) | $5.00 | $4.24 | 54.34 K | $502.94 M |
| 10/02/2026 | $5.39 | $4.63 (-14.1%) | $5.45 | $4.48 | 197.38 K | $512.91 M |
| 10/01/2026 | $5.32 | $5.31 (-0.19%) | $5.50 | $5.20 | 17.56 K | $588.24 M |
| 09/30/2026 | $5.57 | $5.40 (-3.05%) | $5.62 | $5.30 | 22.50 K | $598.21 M |
| 09/29/2026 | $5.41 | $5.46 (0.92%) | $5.60 | $5.39 | 28.20 K | $604.85 M |
| 09/28/2026 | $5.47 | $5.49 (0.37%) | $5.65 | $5.34 | 14.45 K | $608.18 M |
| 09/25/2026 | $5.54 | $5.47 (-1.26%) | $5.64 | $5.40 | 19.81 K | $605.96 M |
| 09/24/2026 | $5.56 | $5.53 (-0.54%) | $5.65 | $5.53 | 10.93 K | $612.61 M |
| 09/23/2026 | $5.70 | $5.62 (-1.4%) | $5.73 | $5.53 | 6.70 K | $622.58 M |
| 09/22/2026 | $5.65 | $5.65 (0%) | $5.66 | $5.60 | 9.46 K | $625.90 M |
| 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 |
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.
