Dark

BRAI
Braiin Limited Common Stock
stock NASDAQ

At Close

Aug 24, 2026 3:59:30 PM EDT

5.40USD-0.554%(-0.03)52,843

4.64Bid 6.56Ask 1.92Spread

Pre-market

Aug 24, 2026 8:25:30 AM EDT

5.43USD-0.002%(0.00)1,928

After-hours

Aug 20, 2026 4:20:30 PM EDT

5.55USD-2.289%(-0.13)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	5.4000	5.4000	5.4000	5.4000	-0.735%	52,843	0.000%
2026-08-21	5.5300	5.7300	5.4300	5.4400	-3.203%	42,658	-0.735%
2026-08-20	5.6300	5.7500	5.5400	5.6200	+1.627%	10,765	-3.915%
2026-08-19	5.4200	5.7921	5.4200	5.5300	+2.030%	40,905	-2.351%
2026-08-18	5.4500	5.6650	5.4200	5.4200	-0.733%	32,406	-0.369%
2026-08-17	5.5100	5.6400	5.3701	5.4600	-1.087%	26,428	-1.099%
2026-08-14	5.6300	5.8083	5.5100	5.5200	-2.988%	26,947	-2.174%
2026-08-13	5.5700	5.7700	5.5700	5.6900	+1.246%	29,190	-5.097%
2026-08-12	5.5700	5.7941	5.5600	5.6200	-0.531%	33,245	-3.915%
2026-08-11	5.6100	5.6900	5.5274	5.6500	+1.073%	16,832	-4.425%
2026-08-10	5.6600	5.7899	5.5000	5.5900	-1.411%	57,221	-3.399%
2026-08-07	5.6500	5.7700	5.5500	5.6700	+0.354%	23,939	-4.762%
2026-08-06	5.5800	5.8399	5.5720	5.6500	0.000%	36,966	-4.425%
2026-08-05	5.6100	5.8700	5.5500	5.6500	-0.703%	27,595	-4.425%
2026-08-04	5.6000	5.8799	5.4600	5.6900	+0.353%	61,158	-5.097%
2026-08-03	5.4900	5.7010	5.2501	5.6700	+2.347%	64,255	-4.762%
2026-07-31	5.7200	5.8700	5.3545	5.5400	-2.636%	79,587	-2.527%
2026-07-30	5.5000	5.8900	5.4100	5.6900	+1.607%	153,888	-5.097%
2026-07-29	7.0860	7.5499	5.2200	5.6000	-3.365%	1,099,944	-3.571%
2026-07-28	6.1700	6.1901	5.6526	5.7950	-9.453%	100,076	-6.816%
2026-07-27	5.9700	6.4199	5.9550	6.4000	+3.560%	39,514	-15.625%
2026-07-24	5.6700	6.4000	5.6400	6.1800	+9.672%	190,049	-12.621%
2026-07-23	5.3700	5.7900	5.2100	5.6350	+6.321%	85,577	-4.170%
2026-07-22	5.5100	5.9000	5.2100	5.3000	-5.188%	87,098	+1.887%
2026-07-21	5.2800	5.7679	5.2700	5.5900	+4.878%	74,758	-3.399%
2026-07-20	5.4100	5.7200	5.2400	5.3300	-2.914%	96,973	+1.313%
2026-07-17	5.3200	5.7350	5.3200	5.4900	-0.723%	54,098	-1.639%
2026-07-16	5.6000	5.6500	5.2501	5.5300	-2.297%	104,783	-2.351%
2026-07-15	5.7600	6.2600	5.6200	5.6600	-2.414%	208,848	-4.594%
2026-07-14	6.0100	6.4280	5.6500	5.8000	-9.798%	426,208	-6.897%
2026-07-13	6.6200	11.5000	6.2800	6.4300	+16.591%	8,838,440	-16.019%
2026-07-10	5.7100	5.8543	5.4000	5.5150	-4.585%	30,614	-2.085%
2026-07-09	5.4000	6.0000	5.4000	5.7800	+6.055%	33,017	-6.574%
2026-07-08	5.6200	5.8099	5.1500	5.4500	-6.115%	38,826	-0.917%
2026-07-07	5.7100	5.9500	5.5000	5.8050	+1.309%	30,306	-6.977%
2026-07-06	6.4200	6.4200	5.6100	5.7300	-4.975%	44,975	-5.759%
2026-07-02	5.6400	6.4900	5.6400	6.0300	+4.961%	51,846	-10.448%
2026-07-01	5.9300	6.0200	5.6500	5.7450	-6.127%	37,680	-6.005%
2026-06-30	5.9000	6.2000	5.2500	6.1200	+2.427%	224,561	-11.765%
2026-06-29	5.7500	6.1900	5.5500	5.9750	+3.913%	298,989	-9.623%
2026-06-26	5.5200	5.9600	5.5100	5.7500	+1.770%	36,870	-6.087%
2026-06-25	6.5700	6.5700	5.5100	5.6500	-9.310%	77,205	-4.425%
2026-06-24	6.8600	7.2296	6.1100	6.2300	-10.489%	110,896	-13.323%
2026-06-23	7.1700	7.3734	6.4000	6.9600	-7.937%	118,687	-22.414%
2026-06-22	8.5100	9.2195	7.2562	7.5600	-11.579%	97,985	-28.571%
2026-06-18	10.8000	10.8900	8.3600	8.5500	-8.654%	256,813	-36.842%
2026-06-17	9.4000	11.5700	8.5000	9.3600	+24.967%	1,800,956	-42.308%
2026-06-16	7.2300	7.7100	7.0110	7.4900	+1.905%	62,841	-27.904%
2026-06-15	7.9900	8.0650	7.2000	7.3500	-3.796%	35,286	-26.531%
2026-06-12	7.5300	8.0700	7.4001	7.6400	-0.521%	27,413	-29.319%
2026-06-11	7.6100	8.0334	7.5000	7.6800	-0.260%	52,415	-29.688%
2026-06-10	7.0300	8.2977	7.0300	7.7000	+7.542%	84,714	-29.870%
2026-06-09	7.1000	7.5932	6.9200	7.1600	+1.922%	65,355	-24.581%
2026-06-08	7.5400	7.5400	6.7500	7.0250	-3.370%	59,124	-23.132%
2026-06-05	8.0000	8.1900	7.0200	7.2700	-10.798%	126,083	-25.722%
2026-06-04	8.9300	8.9800	8.0800	8.1500	-9.845%	66,621	-33.742%
2026-06-03	10.1000	10.1000	8.7000	9.0400	-8.409%	133,473	-40.265%
2026-06-02	11.7500	13.1900	9.8000	9.8700	-15.749%	219,671	-45.289%
2026-06-01	12.6200	13.6200	10.1100	11.7150	-8.405%	143,530	-53.905%
2026-05-29	13.9000	13.9684	10.5100	12.7900	-6.369%	282,823	-57.780%
2026-05-28	11.7500	16.7880	11.6000	13.6600	+26.599%	1,323,810	-60.469%
2026-05-27	10.5000	13.6600	9.8600	10.7900	-13.611%	493,547	-49.954%
2026-05-26	8.6200	18.5900	8.4500	12.4900	+74.198%	8,321,342	-56.765%
2026-05-22	7.2500	7.2500	6.9001	7.1700	-1.646%	4,154	-24.686%
2026-05-21	6.8000	7.3400	6.8000	7.2900	+4.292%	5,164	-25.926%
2026-05-20	7.0500	7.0600	6.9500	6.9900	-0.285%	2,962	-22.747%
2026-05-19	6.9900	7.0100	6.9900	7.0100	-3.310%	1,205	-22.967%
2026-05-18	7.1500	7.3000	7.0100	7.2500	+0.834%	11,220	-25.517%
2026-05-15	7.2200	7.4500	7.0300	7.1900	-0.964%	10,214	-24.896%
2026-05-14	7.3800	7.3800	7.0500	7.2600	+2.278%	10,738	-25.620%
2026-05-13	7.0350	7.1000	6.9400	7.0983	-2.362%	7,817	-23.925%
2026-05-12	7.4300	7.4300	7.0400	7.2700	+0.877%	18,110	-25.722%
2026-05-11	7.3100	7.4000	7.0001	7.2068	-1.073%	30,802	-25.071%
2026-05-08	7.5400	7.5400	7.1500	7.2850	-2.215%	11,833	-25.875%
2026-05-07	7.0000	7.5996	6.9000	7.4500	+7.659%	28,845	-27.517%
2026-05-06	7.3700	7.4273	6.8000	6.9200	-5.850%	35,353	-21.965%
2026-05-05	7.7000	7.7250	7.1600	7.3500	+0.685%	21,622	-26.531%
2026-05-04	7.2400	8.2700	7.0500	7.3000	-1.218%	36,539	-26.027%
2026-05-01	7.1900	7.4750	6.9850	7.3900	+5.121%	8,478	-26.928%
2026-04-30	7.3700	7.3700	6.6201	7.0300	-1.264%	62,236	-23.186%
2026-04-29	7.5900	7.9899	7.0500	7.1200	-8.990%	38,942	-24.157%
2026-04-28	7.7967	8.8700	7.6667	7.8233	+2.088%	83,482	-30.975%
2026-04-27	7.8667	8.1300	7.5767	7.6633	-2.956%	40,548	-29.534%
2026-04-24	7.0100	7.9000	7.0067	7.8967	+11.641%	29,946	-31.617%
2026-04-23	7.1667	7.2167	6.6667	7.0733	-2.661%	27,686	-23.657%
2026-04-22	7.2133	7.3333	7.0000	7.2667	+1.231%	23,845	-25.688%
2026-04-21	7.1633	7.3833	6.7666	7.1783	+1.892%	17,284	-24.773%
2026-04-20	6.7333	7.3000	6.6667	7.0450	+5.044%	31,365	-23.350%
2026-04-17	6.5433	6.8333	6.1667	6.7067	0.000%	54,199	-19.484%
2026-04-16	6.8333	7.2673	6.5667	6.7067	-1.081%	42,895	-19.484%
2026-04-15	7.0000	7.0000	6.5000	6.7800	+0.893%	37,778	-20.354%
2026-04-14	6.9000	7.0167	6.4167	6.7200	+1.460%	102,547	-19.643%
2026-04-13	6.7667	7.0367	6.4600	6.6233	-1.487%	61,781	-18.470%
2026-04-10	7.1700	7.3063	6.1667	6.7233	-1.128%	62,853	-19.682%
2026-04-09	7.5833	7.5833	6.6800	6.8000	-7.693%	65,889	-20.588%
2026-04-08	7.8267	7.9933	7.1567	7.3667	-1.646%	53,514	-26.697%
2026-04-07	7.8367	7.8367	7.1120	7.4900	-5.905%	55,037	-27.904%
2026-04-06	8.9000	9.4100	7.6667	7.9600	-5.162%	56,145	-32.161%
2026-04-02	7.4933	8.8333	6.8600	8.3933	+22.173%	118,381	-35.663%
2026-04-01	7.2933	7.7292	6.8700	6.8700	-1.293%	16,894	-21.397%
2026-03-31	7.1700	7.3333	6.9333	6.9600	-1.136%	16,135	-22.414%
2026-03-30	7.1517	7.8234	6.9033	7.0400	-5.461%	17,680	-23.295%
2026-03-27	8.1783	8.3333	7.0100	7.4467	-11.699%	51,121	-27.485%
2026-03-26	7.2900	9.4000	7.2900	8.4333	+7.568%	136,317	-35.968%
2026-03-25	7.1333	8.3333	6.6900	7.8400	+9.958%	44,816	-31.122%
2026-03-24	7.2833	8.0000	6.9600	7.1300	+0.046%	49,910	-24.264%
2026-03-23	7.9700	8.2200	7.0833	7.1267	-12.125%	70,137	-24.229%
2026-03-20	10.0000	10.0000	7.3334	8.1100	+3.312%	208,122	-33.416%
2026-03-19	7.3200	8.8567	7.3200	7.8500	-0.317%	73,306	-31.210%
2026-03-18	8.3867	8.5667	7.3333	7.8750	-6.101%	80,920	-31.429%
2026-03-17	6.7067	10.0067	6.7067	8.3867	+21.900%	259,034	-35.612%
2026-03-16	7.1800	7.4833	6.2000	6.8800	+2.483%	89,251	-21.512%
2026-03-13	7.2100	7.3333	6.6667	6.7133	-6.997%	57,006	-19.563%
2026-03-12	8.0000	8.0000	6.9217	7.2184	-7.732%	160,315	-25.191%
2026-03-11	8.2033	8.6667	7.7333	7.8233	-5.172%	88,916	-30.975%
2026-03-10	8.9967	8.9967	7.6667	8.2500	+0.650%	381,594	-34.545%
2026-03-09	9.3333	9.6667	7.9533	8.1967	-12.924%	96,344	-34.120%
2026-03-06	9.2967	10.0000	8.5333	9.4133	+16.454%	143,741	-42.634%
2026-03-05	8.0033	9.3333	7.5000	8.0833	-10.186%	100,366	-33.196%
2026-03-04	8.7967	10.5592	7.0000	9.0000	-4.527%	305,792	-40.000%
2026-03-03	5.1667	10.6667	5.1667	9.4267	+72.862%	739,648	-42.716%
2026-03-02	4.6033	6.1667	4.1867	5.4533	+11.977%	133,150	-0.977%
2026-02-27	6.0067	6.0067	4.6803	4.8700	-16.705%	118,336	+10.883%
2026-02-26	7.4800	7.9947	5.6700	5.8467	-29.131%	397,599	-7.640%
2026-02-25	4.4300	10.7733	4.4300	8.2500	+79.348%	2,589,518	-34.545%
2026-02-24	6.3333	6.3333	4.3667	4.6000	-24.673%	81,308	+17.391%
2026-02-23	7.9967	7.9967	6.1067	6.1067	-17.663%	36,381	-11.573%
2026-02-20	7.5667	8.3153	7.3750	7.4167	-1.635%	53,349	-27.191%
2026-02-19	7.5200	8.3333	6.0367	7.5400	+12.425%	106,671	-28.382%
2026-02-18	6.7267	7.6000	6.4250	6.7067	-10.258%	41,634	-19.484%
2026-02-17	6.8633	7.9967	5.7500	7.4733	-1.538%	140,577	-27.743%
2026-02-13	12.2300	12.2300	7.2333	7.5900	-48.866%	258,804	-28.854%
2026-02-12	11.7367	32.9967	11.7367	14.8433	0.000%	280,812	-63.620%

.dark-mode .Vch5K2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vch5K2{ color: #333333; background-color: white; border: 2px solid #333333; }BRAIBraiin Limited Common Stockstock NASDAQ

BRAI
Braiin Limited Common Stock
stock NASDAQ