BRAI
Braiin Limited Common Stock
stockNASDAQ
At CloseOct 13, 2026 10:02:05 AM EDT
4.62USD+0.654%(+0.03)43,058
Pre-marketOct 13, 2026 8:23:30 AM EDT
4.94USD+7.625%(+0.35)
After-hoursOct 13, 2026 4:00:30 PM EDT
5.08USD+9.957%(+0.46)
BRAI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.7100 | 4.7100 | 4.6200 | 4.6200 | -0.431% | 43,058 | 0.000% | |
| 2026-10-12 | 4.5700 | 4.7350 | 4.5700 | 4.6400 | +0.651% | 4,858 | -0.431% | |
| 2026-10-09 | 4.3400 | 4.8700 | 4.3300 | 4.6100 | +6.221% | 16,306 | +0.217% | |
| 2026-10-08 | 4.4800 | 4.6499 | 4.2200 | 4.3400 | -3.769% | 32,316 | +6.452% | |
| 2026-10-07 | 4.6800 | 4.9900 | 4.5100 | 4.5100 | -4.246% | 27,439 | +2.439% | |
| 2026-10-06 | 4.4900 | 5.1950 | 4.4300 | 4.7100 | +3.744% | 44,296 | -1.911% | |
| 2026-10-05 | 4.8000 | 5.0000 | 4.2400 | 4.5400 | -1.944% | 54,341 | +1.762% | |
| 2026-10-02 | 5.3900 | 5.4450 | 4.4800 | 4.6300 | -12.806% | 197,384 | -0.216% | |
| 2026-10-01 | 5.3180 | 5.5000 | 5.2000 | 5.3100 | -1.667% | 17,565 | -12.994% | |
| 2026-09-30 | 5.5700 | 5.6200 | 5.3000 | 5.4000 | -1.099% | 22,490 | -14.444% | |
| 2026-09-29 | 5.4100 | 5.6000 | 5.3901 | 5.4600 | -0.546% | 28,168 | -15.385% | |
| 2026-09-28 | 5.4700 | 5.6500 | 5.3400 | 5.4900 | +0.366% | 14,449 | -15.847% | |
| 2026-09-25 | 5.5400 | 5.6400 | 5.4000 | 5.4700 | -1.085% | 19,808 | -15.539% | |
| 2026-09-24 | 5.5600 | 5.6500 | 5.5277 | 5.5300 | -1.601% | 10,925 | -16.456% | |
| 2026-09-23 | 5.7000 | 5.7300 | 5.5284 | 5.6200 | -0.531% | 6,684 | -17.794% | |
| 2026-09-22 | 5.6500 | 5.6600 | 5.6000 | 5.6500 | +0.177% | 9,462 | -18.230% | |
| 2026-09-21 | 5.4908 | 5.7599 | 5.4908 | 5.6400 | +1.257% | 20,703 | -18.085% | |
| 2026-09-18 | 5.5000 | 5.7599 | 5.5000 | 5.5700 | +0.906% | 16,721 | -17.056% | |
| 2026-09-17 | 5.4300 | 5.7600 | 5.4300 | 5.5200 | +1.657% | 7,111 | -16.304% | |
| 2026-09-16 | 5.3900 | 5.7700 | 5.3249 | 5.4300 | -0.184% | 13,548 | -14.917% | |
| 2026-09-15 | 5.4900 | 5.7200 | 5.4400 | 5.4400 | -1.982% | 8,814 | -15.074% | |
| 2026-09-14 | 5.5600 | 5.8100 | 5.3001 | 5.5500 | -2.289% | 15,578 | -16.757% | |
| 2026-09-11 | 5.7000 | 5.7600 | 5.5498 | 5.6800 | +2.899% | 12,907 | -18.662% | |
| 2026-09-10 | 5.5900 | 5.6500 | 5.5100 | 5.5200 | -2.301% | 7,838 | -16.304% | |
| 2026-09-09 | 5.4600 | 5.8500 | 5.4526 | 5.6500 | +3.670% | 27,472 | -18.230% | |
| 2026-09-08 | 5.5400 | 5.6200 | 5.4000 | 5.4500 | -3.197% | 19,800 | -15.229% | |
| 2026-09-04 | 5.6000 | 5.6500 | 5.4495 | 5.6300 | +0.536% | 146,948 | -17.940% | |
| 2026-09-03 | 5.7300 | 5.8600 | 5.5200 | 5.6000 | -2.778% | 142,002 | -17.500% | |
| 2026-09-02 | 5.8500 | 5.8500 | 5.6300 | 5.7600 | -1.201% | 21,802 | -19.792% | |
| 2026-09-01 | 5.5000 | 5.8500 | 5.5000 | 5.8300 | +6.387% | 55,350 | -20.755% | |
| 2026-08-31 | 5.5000 | 5.7866 | 5.4001 | 5.4800 | 0.000% | 33,322 | -15.693% | |
| 2026-08-28 | 5.2200 | 5.9400 | 5.2200 | 5.4800 | +4.981% | 152,652 | -15.693% | |
| 2026-08-27 | 5.3900 | 5.5000 | 5.2200 | 5.2200 | -4.220% | 17,441 | -11.494% | |
| 2026-08-26 | 5.5100 | 5.5100 | 5.4050 | 5.4500 | 0.000% | 5,501 | -15.229% | |
| 2026-08-25 | 5.3000 | 5.6040 | 5.3000 | 5.4500 | +2.637% | 14,570 | -15.229% | |
| 2026-08-24 | 5.4000 | 5.5050 | 5.0601 | 5.3100 | -2.390% | 52,856 | -12.994% | |
| 2026-08-21 | 5.5300 | 5.7300 | 5.4300 | 5.4400 | -3.203% | 42,658 | -15.074% | |
| 2026-08-20 | 5.6300 | 5.7500 | 5.5400 | 5.6200 | +1.627% | 10,765 | -17.794% | |
| 2026-08-19 | 5.4200 | 5.7921 | 5.4200 | 5.5300 | +2.030% | 40,905 | -16.456% | |
| 2026-08-18 | 5.4500 | 5.6650 | 5.4200 | 5.4200 | -0.733% | 32,406 | -14.760% | |
| 2026-08-17 | 5.5100 | 5.6400 | 5.3701 | 5.4600 | -1.087% | 26,428 | -15.385% | |
| 2026-08-14 | 5.6300 | 5.8083 | 5.5100 | 5.5200 | -2.988% | 26,947 | -16.304% | |
| 2026-08-13 | 5.5700 | 5.7700 | 5.5700 | 5.6900 | +1.246% | 29,190 | -18.805% | |
| 2026-08-12 | 5.5700 | 5.7941 | 5.5600 | 5.6200 | -0.531% | 33,245 | -17.794% | |
| 2026-08-11 | 5.6100 | 5.6900 | 5.5274 | 5.6500 | +1.073% | 16,832 | -18.230% | |
| 2026-08-10 | 5.6600 | 5.7899 | 5.5000 | 5.5900 | -1.411% | 57,221 | -17.352% | |
| 2026-08-07 | 5.6500 | 5.7700 | 5.5500 | 5.6700 | +0.354% | 23,939 | -18.519% | |
| 2026-08-06 | 5.5800 | 5.8399 | 5.5720 | 5.6500 | 0.000% | 36,966 | -18.230% | |
| 2026-08-05 | 5.6100 | 5.8700 | 5.5500 | 5.6500 | -0.703% | 27,595 | -18.230% | |
| 2026-08-04 | 5.6000 | 5.8799 | 5.4600 | 5.6900 | +0.353% | 61,158 | -18.805% | |
| 2026-08-03 | 5.4900 | 5.7010 | 5.2501 | 5.6700 | +2.347% | 64,255 | -18.519% | |
| 2026-07-31 | 5.7200 | 5.8700 | 5.3545 | 5.5400 | -2.636% | 79,587 | -16.606% | |
| 2026-07-30 | 5.5000 | 5.8900 | 5.4100 | 5.6900 | +1.607% | 153,888 | -18.805% | |
| 2026-07-29 | 7.0860 | 7.5499 | 5.2200 | 5.6000 | -3.365% | 1,099,944 | -17.500% | |
| 2026-07-28 | 6.1700 | 6.1901 | 5.6526 | 5.7950 | -9.453% | 100,076 | -20.276% | |
| 2026-07-27 | 5.9700 | 6.4199 | 5.9550 | 6.4000 | +3.560% | 39,514 | -27.813% | |
| 2026-07-24 | 5.6700 | 6.4000 | 5.6400 | 6.1800 | +9.672% | 190,049 | -25.243% | |
| 2026-07-23 | 5.3700 | 5.7900 | 5.2100 | 5.6350 | +6.321% | 85,577 | -18.012% | |
| 2026-07-22 | 5.5100 | 5.9000 | 5.2100 | 5.3000 | -5.188% | 87,098 | -12.830% | |
| 2026-07-21 | 5.2800 | 5.7679 | 5.2700 | 5.5900 | +4.878% | 74,758 | -17.352% | |
| 2026-07-20 | 5.4100 | 5.7200 | 5.2400 | 5.3300 | -2.914% | 96,973 | -13.321% | |
| 2026-07-17 | 5.3200 | 5.7350 | 5.3200 | 5.4900 | -0.723% | 54,098 | -15.847% | |
| 2026-07-16 | 5.6000 | 5.6500 | 5.2501 | 5.5300 | -2.297% | 104,783 | -16.456% | |
| 2026-07-15 | 5.7600 | 6.2600 | 5.6200 | 5.6600 | -2.414% | 208,848 | -18.375% | |
| 2026-07-14 | 6.0100 | 6.4280 | 5.6500 | 5.8000 | -9.798% | 426,208 | -20.345% | |
| 2026-07-13 | 6.6200 | 11.5000 | 6.2800 | 6.4300 | +16.591% | 8,838,440 | -28.149% | |
| 2026-07-10 | 5.7100 | 5.8543 | 5.4000 | 5.5150 | -4.585% | 30,614 | -16.228% | |
| 2026-07-09 | 5.4000 | 6.0000 | 5.4000 | 5.7800 | +6.055% | 33,017 | -20.069% | |
| 2026-07-08 | 5.6200 | 5.8099 | 5.1500 | 5.4500 | -6.115% | 38,826 | -15.229% | |
| 2026-07-07 | 5.7100 | 5.9500 | 5.5000 | 5.8050 | +1.309% | 30,306 | -20.413% | |
| 2026-07-06 | 6.4200 | 6.4200 | 5.6100 | 5.7300 | -4.975% | 44,975 | -19.372% | |
| 2026-07-02 | 5.6400 | 6.4900 | 5.6400 | 6.0300 | +4.961% | 51,846 | -23.383% | |
| 2026-07-01 | 5.9300 | 6.0200 | 5.6500 | 5.7450 | -6.127% | 37,680 | -19.582% | |
| 2026-06-30 | 5.9000 | 6.2000 | 5.2500 | 6.1200 | +2.427% | 224,561 | -24.510% | |
| 2026-06-29 | 5.7500 | 6.1900 | 5.5500 | 5.9750 | +3.913% | 298,989 | -22.678% | |
| 2026-06-26 | 5.5200 | 5.9600 | 5.5100 | 5.7500 | +1.770% | 36,870 | -19.652% | |
| 2026-06-25 | 6.5700 | 6.5700 | 5.5100 | 5.6500 | -9.310% | 77,205 | -18.230% | |
| 2026-06-24 | 6.8600 | 7.2296 | 6.1100 | 6.2300 | -10.489% | 110,896 | -25.843% | |
| 2026-06-23 | 7.1700 | 7.3734 | 6.4000 | 6.9600 | -7.937% | 118,687 | -33.621% | |
| 2026-06-22 | 8.5100 | 9.2195 | 7.2562 | 7.5600 | -11.579% | 97,985 | -38.889% | |
| 2026-06-18 | 10.8000 | 10.8900 | 8.3600 | 8.5500 | -8.654% | 256,813 | -45.965% | |
| 2026-06-17 | 9.4000 | 11.5700 | 8.5000 | 9.3600 | +24.967% | 1,800,956 | -50.641% | |
| 2026-06-16 | 7.2300 | 7.7100 | 7.0110 | 7.4900 | +1.905% | 62,841 | -38.318% | |
| 2026-06-15 | 7.9900 | 8.0650 | 7.2000 | 7.3500 | -3.796% | 35,286 | -37.143% | |
| 2026-06-12 | 7.5300 | 8.0700 | 7.4001 | 7.6400 | -0.521% | 27,413 | -39.529% | |
| 2026-06-11 | 7.6100 | 8.0334 | 7.5000 | 7.6800 | -0.260% | 52,415 | -39.844% | |
| 2026-06-10 | 7.0300 | 8.2977 | 7.0300 | 7.7000 | +7.542% | 84,714 | -40.000% | |
| 2026-06-09 | 7.1000 | 7.5932 | 6.9200 | 7.1600 | +1.922% | 65,355 | -35.475% | |
| 2026-06-08 | 7.5400 | 7.5400 | 6.7500 | 7.0250 | -3.370% | 59,124 | -34.235% | |
| 2026-06-05 | 8.0000 | 8.1900 | 7.0200 | 7.2700 | -10.798% | 126,083 | -36.451% | |
| 2026-06-04 | 8.9300 | 8.9800 | 8.0800 | 8.1500 | -9.845% | 66,621 | -43.313% | |
| 2026-06-03 | 10.1000 | 10.1000 | 8.7000 | 9.0400 | -8.409% | 133,473 | -48.894% | |
| 2026-06-02 | 11.7500 | 13.1900 | 9.8000 | 9.8700 | -15.749% | 219,671 | -53.191% | |
| 2026-06-01 | 12.6200 | 13.6200 | 10.1100 | 11.7150 | -8.405% | 143,530 | -60.563% | |
| 2026-05-29 | 13.9000 | 13.9684 | 10.5100 | 12.7900 | -6.369% | 282,823 | -63.878% | |
| 2026-05-28 | 11.7500 | 16.7880 | 11.6000 | 13.6600 | +26.599% | 1,323,810 | -66.179% | |
| 2026-05-27 | 10.5000 | 13.6600 | 9.8600 | 10.7900 | -13.611% | 493,547 | -57.183% | |
| 2026-05-26 | 8.6200 | 18.5900 | 8.4500 | 12.4900 | +74.198% | 8,321,342 | -63.010% | |
| 2026-05-22 | 7.2500 | 7.2500 | 6.9001 | 7.1700 | -1.646% | 4,154 | -35.565% | |
| 2026-05-21 | 6.8000 | 7.3400 | 6.8000 | 7.2900 | +4.292% | 5,164 | -36.626% | |
| 2026-05-20 | 7.0500 | 7.0600 | 6.9500 | 6.9900 | -0.285% | 2,962 | -33.906% | |
| 2026-05-19 | 6.9900 | 7.0100 | 6.9900 | 7.0100 | -3.310% | 1,205 | -34.094% | |
| 2026-05-18 | 7.1500 | 7.3000 | 7.0100 | 7.2500 | +0.834% | 11,220 | -36.276% | |
| 2026-05-15 | 7.2200 | 7.4500 | 7.0300 | 7.1900 | -0.964% | 10,214 | -35.744% | |
| 2026-05-14 | 7.3800 | 7.3800 | 7.0500 | 7.2600 | +2.278% | 10,738 | -36.364% | |
| 2026-05-13 | 7.0350 | 7.1000 | 6.9400 | 7.0983 | -2.362% | 7,817 | -34.914% | |
| 2026-05-12 | 7.4300 | 7.4300 | 7.0400 | 7.2700 | +0.877% | 18,110 | -36.451% | |
| 2026-05-11 | 7.3100 | 7.4000 | 7.0001 | 7.2068 | -1.073% | 30,802 | -35.894% | |
| 2026-05-08 | 7.5400 | 7.5400 | 7.1500 | 7.2850 | -2.215% | 11,833 | -36.582% | |
| 2026-05-07 | 7.0000 | 7.5996 | 6.9000 | 7.4500 | +7.659% | 28,845 | -37.987% | |
| 2026-05-06 | 7.3700 | 7.4273 | 6.8000 | 6.9200 | -5.850% | 35,353 | -33.237% | |
| 2026-05-05 | 7.7000 | 7.7250 | 7.1600 | 7.3500 | +0.685% | 21,622 | -37.143% | |
| 2026-05-04 | 7.2400 | 8.2700 | 7.0500 | 7.3000 | -1.218% | 36,539 | -36.712% | |
| 2026-05-01 | 7.1900 | 7.4750 | 6.9850 | 7.3900 | +5.121% | 8,478 | -37.483% | |
| 2026-04-30 | 7.3700 | 7.3700 | 6.6201 | 7.0300 | -1.264% | 62,236 | -34.282% | |
| 2026-04-29 | 7.5900 | 7.9899 | 7.0500 | 7.1200 | -8.990% | 38,942 | -35.112% | 3-for-1 split |
| 2026-04-28 | 7.7967 | 8.8700 | 7.6667 | 7.8233 | +2.088% | 83,482 | -40.946% | |
| 2026-04-27 | 7.8667 | 8.1300 | 7.5767 | 7.6633 | -2.956% | 40,548 | -39.713% | |
| 2026-04-24 | 7.0100 | 7.9000 | 7.0067 | 7.8967 | +11.641% | 29,946 | -41.495% | |
| 2026-04-23 | 7.1667 | 7.2167 | 6.6667 | 7.0733 | -2.661% | 27,686 | -34.684% | |
| 2026-04-22 | 7.2133 | 7.3333 | 7.0000 | 7.2667 | +1.231% | 23,845 | -36.422% | |
| 2026-04-21 | 7.1633 | 7.3833 | 6.7666 | 7.1783 | +1.892% | 17,284 | -35.639% | |
| 2026-04-20 | 6.7333 | 7.3000 | 6.6667 | 7.0450 | +5.044% | 31,365 | -34.422% | |
| 2026-04-17 | 6.5433 | 6.8333 | 6.1667 | 6.7067 | 0.000% | 54,199 | -31.114% | |
| 2026-04-16 | 6.8333 | 7.2673 | 6.5667 | 6.7067 | -1.081% | 42,895 | -31.114% | |
| 2026-04-15 | 7.0000 | 7.0000 | 6.5000 | 6.7800 | +0.893% | 37,778 | -31.858% | |
| 2026-04-14 | 6.9000 | 7.0167 | 6.4167 | 6.7200 | +1.460% | 102,547 | -31.250% | |
| 2026-04-13 | 6.7667 | 7.0367 | 6.4600 | 6.6233 | -1.487% | 61,781 | -30.246% | |
| 2026-04-10 | 7.1700 | 7.3063 | 6.1667 | 6.7233 | -1.128% | 62,853 | -31.284% | |
| 2026-04-09 | 7.5833 | 7.5833 | 6.6800 | 6.8000 | -7.693% | 65,889 | -32.059% | |
| 2026-04-08 | 7.8267 | 7.9933 | 7.1567 | 7.3667 | -1.646% | 53,514 | -37.285% | |
| 2026-04-07 | 7.8367 | 7.8367 | 7.1120 | 7.4900 | -5.905% | 55,037 | -38.318% | |
| 2026-04-06 | 8.9000 | 9.4100 | 7.6667 | 7.9600 | -5.162% | 56,145 | -41.960% | |
| 2026-04-02 | 7.4933 | 8.8333 | 6.8600 | 8.3933 | +22.173% | 118,381 | -44.956% | |
| 2026-04-01 | 7.2933 | 7.7292 | 6.8700 | 6.8700 | -1.293% | 16,894 | -32.751% | |
| 2026-03-31 | 7.1700 | 7.3333 | 6.9333 | 6.9600 | -1.136% | 16,135 | -33.621% | |
| 2026-03-30 | 7.1517 | 7.8234 | 6.9033 | 7.0400 | -5.461% | 17,680 | -34.375% | |
| 2026-03-27 | 8.1783 | 8.3333 | 7.0100 | 7.4467 | -11.699% | 51,121 | -37.959% | |
| 2026-03-26 | 7.2900 | 9.4000 | 7.2900 | 8.4333 | +7.568% | 136,317 | -45.217% | |
| 2026-03-25 | 7.1333 | 8.3333 | 6.6900 | 7.8400 | +9.958% | 44,816 | -41.071% | |
| 2026-03-24 | 7.2833 | 8.0000 | 6.9600 | 7.1300 | +0.046% | 49,910 | -35.203% | |
| 2026-03-23 | 7.9700 | 8.2200 | 7.0833 | 7.1267 | -12.125% | 70,137 | -35.173% | |
| 2026-03-20 | 10.0000 | 10.0000 | 7.3334 | 8.1100 | +3.312% | 208,122 | -43.033% | |
| 2026-03-19 | 7.3200 | 8.8567 | 7.3200 | 7.8500 | -0.317% | 73,306 | -41.146% | |
| 2026-03-18 | 8.3867 | 8.5667 | 7.3333 | 7.8750 | -6.101% | 80,920 | -41.333% | |
| 2026-03-17 | 6.7067 | 10.0067 | 6.7067 | 8.3867 | +21.900% | 259,034 | -44.913% | |
| 2026-03-16 | 7.1800 | 7.4833 | 6.2000 | 6.8800 | +2.483% | 89,251 | -32.849% | |
| 2026-03-13 | 7.2100 | 7.3333 | 6.6667 | 6.7133 | -6.997% | 57,006 | -31.181% | |
| 2026-03-12 | 8.0000 | 8.0000 | 6.9217 | 7.2184 | -7.732% | 160,315 | -35.997% | |
| 2026-03-11 | 8.2033 | 8.6667 | 7.7333 | 7.8233 | -5.172% | 88,916 | -40.946% | |
| 2026-03-10 | 8.9967 | 8.9967 | 7.6667 | 8.2500 | +0.650% | 381,594 | -44.000% | |
| 2026-03-09 | 9.3333 | 9.6667 | 7.9533 | 8.1967 | -12.924% | 96,344 | -43.636% | |
| 2026-03-06 | 9.2967 | 10.0000 | 8.5333 | 9.4133 | +16.454% | 143,741 | -50.921% | |
| 2026-03-05 | 8.0033 | 9.3333 | 7.5000 | 8.0833 | -10.186% | 100,366 | -42.845% | |
| 2026-03-04 | 8.7967 | 10.5592 | 7.0000 | 9.0000 | -4.527% | 305,792 | -48.667% | |
| 2026-03-03 | 5.1667 | 10.6667 | 5.1667 | 9.4267 | +72.862% | 739,648 | -50.990% | |
| 2026-03-02 | 4.6033 | 6.1667 | 4.1867 | 5.4533 | +11.977% | 133,150 | -15.281% | |
| 2026-02-27 | 6.0067 | 6.0067 | 4.6803 | 4.8700 | -16.705% | 118,336 | -5.133% | |
| 2026-02-26 | 7.4800 | 7.9947 | 5.6700 | 5.8467 | -29.131% | 397,599 | -20.981% | |
| 2026-02-25 | 4.4300 | 10.7733 | 4.4300 | 8.2500 | +79.348% | 2,589,518 | -44.000% | |
| 2026-02-24 | 6.3333 | 6.3333 | 4.3667 | 4.6000 | -24.673% | 81,308 | +0.435% | |
| 2026-02-23 | 7.9967 | 7.9967 | 6.1067 | 6.1067 | -17.663% | 36,381 | -24.345% | |
| 2026-02-20 | 7.5667 | 8.3153 | 7.3750 | 7.4167 | -1.635% | 53,349 | -37.708% | |
| 2026-02-19 | 7.5200 | 8.3333 | 6.0367 | 7.5400 | +12.425% | 106,671 | -38.727% | |
| 2026-02-18 | 6.7267 | 7.6000 | 6.4250 | 6.7067 | -10.258% | 41,634 | -31.114% | |
| 2026-02-17 | 6.8633 | 7.9967 | 5.7500 | 7.4733 | -1.538% | 140,577 | -38.180% | |
| 2026-02-13 | 12.2300 | 12.2300 | 7.2333 | 7.5900 | -48.866% | 258,804 | -39.130% | |
| 2026-02-12 | 11.7367 | 32.9967 | 11.7367 | 14.8433 | 0.000% | 280,812 | -68.875% |