Dark

BRIA
BrilliA Inc
stock NYSEAMERICAN

At Close

Jul 17, 2026 3:30:44 PM EDT

1.36USD0.000%(+1.36)1,861,363

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

1.30USD0.000%(+1.30)45,424

After-hours

Jul 17, 2026 4:55:30 PM EDT

1.41USD+3.676%(+0.05)27,545

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	1.3000	1.600000	1.2500	1.2500	-16.667%	1,885,063	0.000%
2026-07-16	1.5559	1.555900	1.5000	1.5000	0.000%	2,125	-16.667%
2026-07-15	1.5200	1.570000	1.3792	1.5000	-4.459%	3,323	-16.667%
2026-07-14	1.6500	1.650000	1.1700	1.5700	+4.667%	32,677	-20.382%
2026-07-13	1.6100	1.610000	1.4200	1.5000	-1.316%	4,821	-16.667%
2026-07-10	1.5500	1.568200	1.4700	1.5200	+2.703%	2,477	-17.763%
2026-07-09	1.5599	1.560000	1.4500	1.4800	-1.333%	2,160	-15.541%
2026-07-08	1.5200	1.730000	1.4100	1.5000	0.000%	2,492	-16.667%
2026-07-07	1.6076	1.607600	1.5000	1.5000	0.000%	10,696	-16.667%
2026-07-06	1.4400	1.599900	1.4400	1.5000	-1.316%	7,987	-16.667%
2026-07-02	1.4200	1.520000	1.3900	1.5200	+4.467%	3,038	-17.763%
2026-07-01	1.4200	1.479900	1.4000	1.4550	-0.933%	4,065	-14.089%
2026-06-30	1.4000	1.500000	1.4000	1.4687	-0.088%	4,981	-14.891%
2026-06-29	1.4700	1.489900	1.4400	1.4700	+0.007%	4,292	-14.966%
2026-06-26	1.4000	1.470000	1.1910	1.4699	-0.007%	4,545	-14.960%
2026-06-25	1.4800	1.480000	1.3850	1.4700	-0.541%	3,596	-14.966%
2026-06-24	1.5200	1.520000	1.4000	1.4780	+4.823%	3,160	-15.426%
2026-06-23	1.4300	1.480000	1.3699	1.4100	+2.920%	8,314	-11.348%
2026-06-22	1.3800	1.429300	1.3700	1.3700	-0.725%	10,263	-8.759%
2026-06-18	1.4999	1.500000	1.3400	1.3800	-1.429%	22,852	-9.420%
2026-06-17	1.2900	1.460000	1.2900	1.4000	-2.098%	60,388	-10.714%
2026-06-16	1.5000	1.500000	1.2100	1.4300	-5.921%	1,046,007	-12.587%
2026-06-15	1.6000	1.600000	1.4500	1.5200	-1.935%	8,180	-17.763%
2026-06-12	1.5000	1.810000	1.5000	1.5500	-8.824%	8,581	-19.355%
2026-06-11	1.5100	1.730000	1.2400	1.7000	+12.583%	26,725	-26.471%
2026-06-10	1.3000	1.550000	1.2274	1.5100	+10.219%	24,313	-17.219%
2026-06-09	1.0700	1.600000	1.0700	1.3700	+24.545%	223,747	-8.759%
2026-06-08	1.1400	1.580000	1.1000	1.1000	-30.818%	20,355	+13.636%
2026-06-05	1.5500	1.600000	1.5500	1.5900	0.000%	1,187	-21.384%
2026-06-04	1.6100	1.610000	1.5100	1.5900	-0.625%	2,105	-21.384%
2026-06-03	1.6656	1.665600	1.4700	1.6000	+1.911%	6,896	-21.875%
2026-06-02	1.4830	1.570000	1.4830	1.5700	+1.290%	2,170	-20.382%
2026-06-01	1.5260	1.645000	1.4200	1.5500	-3.125%	150,731	-19.355%
2026-05-29	1.6900	1.820000	1.6000	1.6000	+3.808%	39,511	-21.875%
2026-05-28	1.5300	1.573900	1.4200	1.5413	+0.215%	2,281	-18.900%
2026-05-27	1.4800	1.610000	1.4201	1.5380	-4.222%	5,756	-18.726%
2026-05-26	1.6400	1.649600	1.5653	1.6058	-1.485%	155,023	-22.157%
2026-05-22	1.6000	1.710200	1.6000	1.6300	+1.875%	3,692	-23.313%
2026-05-21	1.6337	1.633700	1.6000	1.6000	-4.192%	2,837	-21.875%
2026-05-20	1.6400	1.676700	1.6000	1.6700	+1.829%	3,682	-25.150%
2026-05-19	1.6000	1.644500	1.5800	1.6400	+0.613%	5,880	-23.780%
2026-05-18	1.6499	1.652300	1.6000	1.6300	-0.306%	2,649	-23.313%
2026-05-15	1.6492	1.649200	1.6000	1.6350	+0.018%	2,574	-23.547%
2026-05-14	1.6899	1.689900	1.6000	1.6347	-3.637%	2,439	-23.533%
2026-05-13	1.7000	1.700000	1.6500	1.6964	-2.506%	4,444	-26.315%
2026-05-12	1.6700	1.829800	1.5600	1.7400	+5.455%	3,684	-28.161%
2026-05-11	1.8800	1.880000	1.5401	1.6500	-2.941%	12,673	-24.242%
2026-05-08	1.7600	1.865700	1.5600	1.7000	-5.028%	3,309	-26.471%
2026-05-07	1.6500	1.830000	1.5700	1.7900	+2.879%	13,869	-30.168%
2026-05-06	1.7600	1.760000	1.5800	1.7399	-0.577%	6,739	-28.157%
2026-05-05	1.6200	1.900000	1.5000	1.7500	+6.707%	11,766	-28.571%
2026-05-04	1.7100	1.720000	1.5500	1.6400	-2.381%	21,551	-23.780%
2026-05-01	1.7000	1.709900	1.6001	1.6800	-1.754%	2,535	-25.595%
2026-04-30	1.7199	1.719900	1.7100	1.7100	+1.980%	880	-26.901%
2026-04-29	1.6000	1.706800	1.6000	1.6768	-0.898%	3,009	-25.453%
2026-04-28	1.6327	1.692000	1.6327	1.6920	-0.342%	1,352	-26.123%
2026-04-27	1.6978	1.697800	1.6978	1.6978	+0.041%	457	-26.375%
2026-04-24	1.7000	1.710000	1.6500	1.6971	+1.319%	2,334	-26.345%
2026-04-22	1.6500	1.713900	1.6300	1.6750	+1.208%	3,929	-25.373%
2026-04-21	1.7144	1.714400	1.6550	1.6550	+3.438%	1,072	-24.471%
2026-04-20	1.6700	1.720000	1.6000	1.6000	-5.882%	2,668	-21.875%
2026-04-17	1.6600	1.720000	1.6000	1.7000	+6.250%	3,309	-26.471%
2026-04-16	1.4700	1.770000	1.4700	1.6000	-8.941%	3,675	-21.875%
2026-04-15	1.7000	1.850000	1.6800	1.7571	+1.825%	9,788	-28.860%
2026-04-14	1.7800	1.796700	1.7000	1.7256	-5.187%	3,305	-27.561%
2026-04-10	1.8324	1.832400	1.7550	1.8200	-0.066%	1,022	-31.319%
2026-04-09	1.7600	1.821200	1.7600	1.8212	-0.600%	572	-31.364%
2026-04-08	1.8528	1.852800	1.6987	1.8322	+2.690%	1,485	-31.776%
2026-04-07	1.7801	1.784200	1.7500	1.7842	-0.324%	1,732	-29.941%
2026-04-06	1.7600	1.790000	1.7600	1.7900	+1.647%	712	-30.168%
2026-04-02	1.6500	1.899900	1.6500	1.7610	+2.982%	5,440	-29.018%
2026-04-01	1.8425	1.842500	1.7100	1.7100	-1.724%	1,905	-26.901%
2026-03-31	1.8496	1.879200	1.7100	1.7400	-6.452%	13,006	-28.161%
2026-03-30	1.8500	1.860000	1.8300	1.8600	-2.699%	3,187	-32.796%
2026-03-27	1.9116	1.911600	1.9116	1.9116	+2.774%	770	-34.610%
2026-03-25	1.8600	1.860000	1.8200	1.8600	+3.047%	3,756	-32.796%
2026-03-24	1.8299	1.846700	1.7999	1.8050	-1.366%	2,511	-30.748%
2026-03-23	1.8600	1.860000	1.8050	1.8300	-0.543%	1,418	-31.694%
2026-03-20	1.8800	1.939900	1.7301	1.8400	-3.158%	6,176	-32.065%
2026-03-19	1.9658	1.965800	1.9000	1.9000	-3.061%	3,720	-34.211%
2026-03-18	1.9200	1.970000	1.9100	1.9600	-0.107%	11,003	-36.224%
2026-03-17	1.9356	1.962100	1.9356	1.9621	-0.396%	2,295	-36.293%
2026-03-16	1.9300	1.969900	1.8956	1.9699	+2.226%	2,156	-36.545%
2026-03-13	1.9000	1.928200	1.9000	1.9270	-1.989%	1,525	-35.132%
2026-03-12	1.9020	1.966100	1.9000	1.9661	-1.690%	2,456	-36.422%
2026-03-11	1.9800	1.999900	1.9000	1.9999	+3.627%	9,848	-37.497%
2026-03-10	1.9296	1.930000	1.8600	1.9299	-0.521%	3,519	-35.230%
2026-03-09	1.8500	1.990000	1.8500	1.9400	-1.282%	1,638	-35.567%
2026-03-06	1.9407	2.019800	1.9407	1.9652	-2.713%	3,011	-36.393%
2026-03-05	1.9425	2.039900	1.9100	2.0200	+2.020%	4,957	-38.119%
2026-03-04	1.8350	2.040000	1.8350	1.9800	+5.882%	4,362	-36.869%
2026-03-03	1.8600	2.000000	1.7900	1.8700	-4.103%	7,220	-33.155%
2026-03-02	1.9495	2.065600	1.8900	1.9500	+2.632%	5,813	-35.897%
2026-02-27	1.9100	2.030000	1.8900	1.9000	-5.000%	11,706	-34.211%
2026-02-26	2.0921	2.092100	2.0000	2.0000	-5.213%	3,363	-37.500%
2026-02-25	2.1150	2.130000	1.9000	2.1100	-0.939%	17,119	-40.758%
2026-02-24	2.1777	2.200000	2.1300	2.1300	-2.868%	8,582	-41.315%
2026-02-23	2.2100	2.220000	2.1500	2.1929	-0.323%	4,030	-42.998%
2026-02-20	2.2100	2.210000	2.1743	2.2000	0.000%	7,911	-43.182%
2026-02-19	2.2300	2.230000	2.1500	2.2000	0.000%	5,027	-43.182%
2026-02-18	2.2700	2.290000	2.2000	2.2000	-3.079%	5,912	-43.182%
2026-02-17	2.3000	2.300000	2.2400	2.2699	+0.884%	3,782	-44.931%
2026-02-13	2.3000	2.300000	2.2500	2.2500	+0.446%	14,252	-44.444%
2026-02-12	2.2800	2.299900	2.1300	2.2400	+5.660%	12,032	-44.196%
2026-02-11	2.1369	2.136900	2.1100	2.1200	+0.952%	5,013	-41.038%
2026-02-10	2.0800	2.120000	2.0800	2.1000	+1.942%	11,217	-40.476%
2026-02-09	2.0505	2.060000	2.0200	2.0600	0.000%	7,687	-39.320%
2026-02-06	2.0500	2.060000	2.0499	2.0600	+0.493%	1,904	-39.320%
2026-02-05	2.0682	2.070000	2.0000	2.0499	+0.093%	6,718	-39.021%
2026-02-04	1.9800	2.048000	1.9524	2.0480	+3.434%	7,291	-38.965%
2026-02-03	1.9786	1.990000	1.9700	1.9800	+1.799%	5,179	-36.869%
2026-02-02	1.9200	1.960000	1.9200	1.9450	-2.261%	1,758	-35.733%
2026-01-30	1.9700	1.990000	1.9445	1.9900	0.000%	8,936	-37.186%
2026-01-29	1.9500	1.990000	1.9200	1.9900	+2.842%	1,471	-37.186%
2026-01-28	1.9820	1.982000	1.9350	1.9350	+1.309%	4,827	-35.401%
2026-01-27	1.9800	1.980000	1.8800	1.9100	+0.526%	7,762	-34.555%
2026-01-26	1.9300	1.930000	1.9000	1.9000	0.000%	13,967	-34.211%
2026-01-23	1.9100	1.919400	1.9000	1.9000	0.000%	4,547	-34.211%
2026-01-22	1.9300	1.932519	1.9000	1.9000	-1.554%	5,404	-34.211%
2026-01-21	1.9470	1.947000	1.9000	1.9300	+2.660%	1,668	-35.233%
2026-01-20	1.9000	1.980000	1.8800	1.8800	-1.053%	32,642	-33.511%
2026-01-16	1.9000	1.980000	1.8800	1.9000	-0.524%	11,850	-34.211%
2026-01-15	1.8101	2.030000	1.8100	1.9100	+3.243%	13,553	-34.555%
2026-01-14	1.8500	1.850200	1.8500	1.8500	-0.270%	3,225	-32.432%
2026-01-13	1.8436	1.865400	1.8400	1.8550	+2.097%	5,392	-32.615%
2026-01-12	1.8382	1.838200	1.8100	1.8169	+5.634%	3,388	-31.201%
2026-01-09	1.7800	1.784600	1.7200	1.7200	-1.664%	2,659	-27.326%
2026-01-08	1.7400	1.788600	1.7400	1.7491	+1.104%	2,190	-28.535%
2026-01-07	1.7600	1.780800	1.7000	1.7300	-1.143%	9,574	-27.746%
2026-01-06	1.7700	1.810000	1.6500	1.7500	-1.130%	26,613	-28.571%
2026-01-05	1.8200	1.850000	1.5700	1.7700	+2.312%	172,872	-29.379%
2026-01-02	1.5900	1.890000	1.5501	1.7300	+8.805%	63,326	-27.746%
2025-12-31	1.5700	1.620000	1.5600	1.5900	+0.315%	9,389	-21.384%
2025-12-30	1.6100	1.630000	1.5820	1.5850	+5.667%	4,759	-21.136%
2025-12-29	1.4800	1.547000	1.4800	1.5000	+2.041%	6,480	-16.667%
2025-12-26	1.5600	1.560000	1.4100	1.4700	-6.369%	19,100	-14.966%
2025-12-24	1.6020	1.602600	1.5550	1.5700	-3.080%	5,607	-20.382%
2025-12-23	1.5900	1.620000	1.5601	1.6199	-1.406%	9,835	-22.835%
2025-12-22	1.5700	1.650000	1.5653	1.6430	-0.725%	19,566	-23.920%
2025-12-19	1.6500	1.659900	1.6500	1.6550	-0.301%	8,076	-24.471%
2025-12-18	1.6450	1.660000	1.6200	1.6600	0.000%	6,237	-24.699%
2025-12-17	1.7000	1.759600	1.6600	1.6600	-2.924%	10,616	-24.699%
2025-12-16	1.7000	1.751000	1.7000	1.7100	+0.885%	4,256	-26.901%
2025-12-15	1.6600	1.720000	1.6350	1.6950	-2.586%	8,330	-26.254%
2025-12-12	1.7500	1.760000	1.7400	1.7400	+0.578%	7,309	-28.161%
2025-12-11	1.6650	1.790000	1.6100	1.7300	+2.976%	25,978	-27.746%
2025-12-10	1.6674	1.721553	1.6500	1.6800	-2.890%	9,243	-25.595%
2025-12-09	1.7488	1.750000	1.6950	1.7300	+1.765%	12,483	-27.746%
2025-12-08	1.7500	1.800000	1.6900	1.7000	-5.028%	23,063	-26.471%
2025-12-05	1.7896	1.790000	1.7500	1.7900	-0.545%	6,455	-30.168%
2025-12-04	1.7800	1.821200	1.7628	1.7998	-0.011%	3,174	-30.548%
2025-12-03	1.8022	1.840000	1.7500	1.8000	+1.124%	3,133	-30.556%
2025-12-02	1.8700	1.870000	1.7800	1.7800	-1.111%	4,925	-29.775%
2025-12-01	1.8278	1.860000	1.7967	1.8000	0.000%	1,537	-30.556%
2025-11-28	1.8500	1.870500	1.7900	1.8000	0.000%	7,785	-30.556%
2025-11-26	1.7899	1.811700	1.7899	1.8000	+0.559%	2,197	-30.556%
2025-11-25	1.8000	1.810000	1.7900	1.7900	+2.286%	1,721	-30.168%
2025-11-24	1.7900	1.850000	1.7500	1.7500	0.000%	4,573	-28.571%
2025-11-21	1.7300	1.750000	1.7100	1.7500	0.000%	7,250	-28.571%
2025-11-20	1.7274	1.840000	1.7267	1.7500	0.000%	12,346	-28.571%
2025-11-19	1.7800	1.860000	1.7500	1.7500	-3.315%	16,281	-28.571%
2025-11-18	1.8991	1.910000	1.8100	1.8100	-0.549%	22,189	-30.939%
2025-11-17	1.8400	1.912700	1.8200	1.8200	-3.191%	7,117	-31.319%
2025-11-14	1.5700	1.880000	1.5700	1.8800	+0.788%	17,617	-33.511%
2025-11-13	1.8594	1.868800	1.8017	1.8653	+3.628%	2,646	-32.987%
2025-11-12	1.8700	1.870000	1.8000	1.8000	-0.552%	3,825	-30.556%
2025-11-11	1.7793	1.840000	1.7452	1.8100	+1.685%	10,401	-30.939%
2025-11-10	1.8000	1.830000	1.7700	1.7800	-1.111%	8,278	-29.775%
2025-11-07	1.8700	1.870000	1.7800	1.8000	-3.743%	7,142	-30.556%
2025-11-06	1.8700	1.870000	1.7697	1.8700	0.000%	5,537	-33.155%
2025-11-05	1.8900	1.890000	1.8100	1.8700	+2.186%	13,082	-33.155%
2025-11-04	1.7600	1.840000	1.7500	1.8300	+1.667%	22,079	-31.694%
2025-11-03	1.8500	1.881300	1.8000	1.8000	-3.226%	10,395	-30.556%
2025-10-31	1.8500	1.900000	1.8500	1.8600	0.000%	7,026	-32.796%
2025-10-30	1.9400	1.940000	1.8600	1.8600	-2.105%	6,804	-32.796%
2025-10-29	1.9787	1.978700	1.8501	1.9000	-0.524%	7,775	-34.211%
2025-10-28	1.9200	2.000000	1.9016	1.9100	-1.546%	7,208	-34.555%
2025-10-27	1.9350	1.980000	1.9350	1.9400	+1.571%	9,534	-35.567%
2025-10-24	1.9500	1.978600	1.9000	1.9100	0.000%	9,879	-34.555%
2025-10-23	1.8800	1.970000	1.8700	1.9100	+1.058%	17,088	-34.555%
2025-10-22	1.9200	2.000000	1.8300	1.8900	-0.526%	30,058	-33.862%
2025-10-21	1.9400	2.040000	1.9000	1.9000	-3.553%	18,297	-34.211%
2025-10-20	1.9600	2.040000	1.9600	1.9700	0.000%	11,042	-36.548%
2025-10-17	1.9100	1.990000	1.8700	1.9700	+3.141%	45,620	-36.548%
2025-10-16	2.0090	2.009000	1.9100	1.9100	0.000%	8,975	-34.555%
2025-10-15	2.0400	2.040000	1.9000	1.9100	-3.535%	30,417	-34.555%
2025-10-14	1.9600	1.998200	1.9600	1.9800	+2.591%	8,921	-36.869%
2025-10-13	2.1000	2.100000	1.9200	1.9300	-3.500%	41,046	-35.233%
2025-10-10	2.1200	2.140000	2.0000	2.0000	-5.213%	25,591	-37.500%
2025-10-09	2.1000	2.190000	2.1000	2.1100	0.000%	13,404	-40.758%
2025-10-08	2.1000	2.170000	2.0900	2.1100	+3.431%	17,855	-40.758%
2025-10-07	2.1500	2.169200	2.0400	2.0400	-4.225%	68,772	-38.725%
2025-10-06	2.1200	2.170000	2.1112	2.1300	+1.429%	31,279	-41.315%
2025-10-03	2.1400	2.200000	2.1000	2.1000	+0.478%	36,543	-40.476%
2025-10-02	2.1300	2.200000	2.0900	2.0900	+1.951%	47,687	-40.191%
2025-10-01	2.0600	2.099300	2.0500	2.0500	-0.485%	45,677	-39.024%
2025-09-30	2.0500	2.110000	2.0500	2.0600	-2.370%	22,264	-39.320%
2025-09-29	2.0600	2.199200	2.0600	2.1100	+0.476%	49,147	-40.758%
2025-09-26	2.1400	2.240000	2.1000	2.1000	-3.670%	40,805	-40.476%
2025-09-25	2.0100	2.270000	1.9899	2.1800	+7.921%	71,738	-42.661%
2025-09-24	2.0200	2.100000	1.9700	2.0200	-2.415%	43,270	-38.119%
2025-09-23	2.1100	2.160000	2.0700	2.0700	-1.896%	33,351	-39.614%
2025-09-22	2.1300	2.180000	2.1000	2.1100	+0.476%	46,730	-40.758%
2025-09-19	2.2090	2.235000	2.1000	2.1000	-3.670%	50,946	-40.476%
2025-09-18	2.1700	2.309900	2.0500	2.1800	-0.909%	88,065	-42.661%
2025-09-17	2.2200	2.310000	2.1600	2.2000	+2.326%	75,529	-43.182%
2025-09-16	2.3600	2.380000	2.1210	2.1500	-7.328%	87,000	-41.860%
2025-09-15	2.4400	2.490000	2.3200	2.3200	-9.020%	269,264	-46.121%
2025-09-12	2.4300	2.590000	2.3800	2.5500	+6.250%	619,077	-50.980%
2025-09-11	2.4700	2.640000	2.3500	2.4000	0.000%	93,317	-47.917%
2025-09-10	2.3200	2.600000	2.3200	2.4000	-0.826%	134,326	-47.917%
2025-09-09	2.5000	2.930000	2.3300	2.4200	-5.098%	189,705	-48.347%
2025-09-08	2.7500	3.035500	2.5000	2.5500	-12.969%	304,866	-50.980%
2025-09-05	3.3600	3.625200	2.9000	2.9300	-29.398%	860,614	-57.338%
2025-09-04	4.8300	4.950000	3.5901	4.1500	+62.116%	26,753,962	-69.880%
2025-09-03	2.5000	2.560000	2.5000	2.5599	-0.012%	6,547,238	-51.170%
2025-09-02	2.5602	2.560200	2.5602	2.5602	-1.151%	378	-51.176%
2025-08-29	2.5900	2.590000	2.5900	2.5900	+0.388%	371	-51.737%
2025-08-28	2.5792	2.580000	2.5400	2.5800	0.000%	1,844	-51.550%
2025-08-27	2.8000	2.800000	2.5800	2.5800	-2.273%	4,497	-51.550%
2025-08-26	2.6400	2.640000	2.6400	2.6400	+5.600%	348	-52.652%
2025-08-25	2.5400	2.670000	2.3696	2.5000	+2.103%	21,230	-50.000%
2025-08-22	2.3000	2.448500	2.3000	2.4485	+10.293%	3,314	-48.948%
2025-08-21	2.2600	2.340000	2.2200	2.2200	-2.246%	3,164	-43.694%
2025-08-20	2.2800	2.290000	2.2600	2.2710	-0.621%	1,395	-44.958%
2025-08-19	2.2800	2.289900	2.1400	2.2852	-0.210%	4,701	-45.300%
2025-08-18	2.2700	2.290000	2.2000	2.2900	-1.242%	3,036	-45.415%
2025-08-15	2.3200	2.320000	2.3000	2.3188	-0.052%	1,724	-46.093%
2025-08-14	2.4481	2.448100	2.0500	2.3200	-2.521%	7,684	-46.121%
2025-08-12	2.4481	2.448100	2.3401	2.3800	-0.833%	1,397	-47.479%
2025-08-11	2.4400	2.440000	2.4000	2.4000	-1.965%	309	-47.917%
2025-08-08	2.3800	2.448100	2.3800	2.4481	+0.745%	657	-48.940%
2025-08-07	2.4300	2.430000	2.4300	2.4300	0.000%	450	-48.560%
2025-08-05	2.2900	2.430000	2.2900	2.4300	+4.741%	484	-48.560%
2025-08-04	2.3300	2.330000	2.3200	2.3200	+0.433%	363	-46.121%
2025-08-01	2.4150	2.420000	2.0750	2.3100	-4.545%	6,736	-45.887%
2025-07-31	2.3000	2.420000	2.2900	2.4200	+7.080%	1,557	-48.347%
2025-07-30	2.3200	2.350000	2.2109	2.2600	-1.739%	1,904	-44.690%
2025-07-29	2.3200	2.320000	2.3000	2.3000	-0.862%	1,171	-45.652%
2025-07-28	2.2100	2.330000	2.1400	2.3200	0.000%	7,054	-46.121%
2025-07-24	2.3600	2.360000	2.1200	2.3200	-1.703%	3,136	-46.121%
2025-07-23	2.1500	2.360200	2.1500	2.3602	+3.066%	1,821	-47.038%
2025-07-22	2.2250	2.370100	2.2250	2.2900	-6.641%	2,204	-45.415%
2025-07-21	2.4529	2.452900	2.4529	2.4529	+4.379%	354	-49.040%
2025-07-18	2.1500	2.350000	2.1500	2.3500	-2.083%	1,150	-46.809%
2025-07-17	2.1100	2.400000	2.1100	2.4000	-2.625%	1,643	-47.917%
2025-07-15	2.0700	2.464700	2.0700	2.4647	+5.329%	1,118	-49.284%
2025-07-14	2.2500	2.340000	2.2500	2.3400	-1.681%	1,455	-46.581%
2025-07-11	2.3300	2.380000	2.2900	2.3800	-1.097%	1,009	-47.479%
2025-07-10	2.1000	2.406400	2.1000	2.4064	-0.971%	2,889	-48.055%
2025-07-09	2.2400	2.430000	2.2400	2.4300	+3.846%	1,703	-48.560%
2025-07-08	2.2300	2.447500	2.2300	2.3400	+0.429%	2,564	-46.581%
2025-07-07	2.2200	2.330000	2.2200	2.3300	-6.602%	1,452	-46.352%
2025-07-02	2.1800	2.494700	2.1700	2.4947	+2.380%	1,799	-49.894%
2025-07-01	2.2800	2.436700	2.2800	2.4367	+5.943%	364	-48.701%
2025-06-30	2.3500	2.400000	2.0500	2.3000	-4.167%	5,254	-45.652%
2025-06-27	2.2479	2.400000	2.2479	2.4000	-3.226%	5,058	-47.917%
2025-06-26	2.2700	2.480000	2.2700	2.4800	+2.058%	623	-49.597%
2025-06-25	2.4300	2.430000	2.4300	2.4300	-2.257%	630	-48.560%
2025-06-24	2.2300	2.486100	2.2300	2.4861	+0.754%	840	-49.720%
2025-06-23	2.3700	2.467500	2.3650	2.4675	-0.247%	819	-49.341%
2025-06-20	2.2300	2.473600	2.2289	2.4736	+6.529%	1,311	-49.466%
2025-06-18	2.2200	2.328700	2.2200	2.3220	-1.162%	6,320	-46.167%
2025-06-17	2.3882	2.388200	2.2000	2.3493	+0.397%	8,242	-46.793%
2025-06-16	2.3700	2.417900	2.3150	2.3400	-0.717%	2,314	-46.581%
2025-06-13	2.3000	2.537100	2.2000	2.3569	-2.976%	6,176	-46.964%
2025-06-12	2.3000	2.547500	2.2500	2.4292	+0.709%	7,375	-48.543%
2025-06-11	2.5079	2.547500	2.3000	2.4121	+0.513%	6,162	-48.178%
2025-06-10	2.5500	2.591100	2.3998	2.3998	-3.058%	4,814	-47.912%
2025-06-09	2.4650	2.529900	2.4500	2.4755	-2.838%	3,489	-49.505%
2025-06-06	2.6000	2.600000	2.3200	2.5478	+5.281%	5,371	-50.938%
2025-06-05	2.5500	2.677200	2.4000	2.4200	-8.072%	3,602	-48.347%
2025-06-04	2.5500	2.970000	2.4000	2.6325	+0.129%	6,917	-52.517%
2025-06-03	2.6000	2.740000	2.3800	2.6291	+6.226%	13,697	-52.455%
2025-06-02	2.7500	2.890000	2.4100	2.4750	-6.250%	20,798	-49.495%
2025-05-30	2.5500	2.640600	2.3000	2.6400	+6.943%	10,367	-52.652%
2025-05-29	2.4300	2.478300	2.3000	2.4686	+0.004%	8,101	-49.364%
2025-05-28	2.4700	2.641200	2.2500	2.4685	+4.156%	8,992	-49.362%
2025-05-27	2.4800	2.600000	2.3500	2.3700	-7.707%	12,250	-47.257%
2025-05-23	2.5000	2.600000	2.1750	2.5679	+0.718%	27,550	-51.322%
2025-05-22	2.5213	2.590000	2.3500	2.5496	+2.365%	9,553	-50.973%
2025-05-21	2.3500	2.555200	2.3500	2.4907	-2.627%	4,709	-49.813%
2025-05-20	2.5200	2.557900	2.3500	2.5579	-0.864%	7,238	-51.132%
2025-05-19	2.4100	2.610000	2.3900	2.5802	+1.984%	6,283	-51.554%
2025-05-16	2.5500	2.880000	2.4700	2.5300	+1.606%	24,957	-50.593%
2025-05-15	2.6000	2.734800	2.3600	2.4900	-0.797%	8,860	-49.799%
2025-05-14	2.5400	2.760000	2.4800	2.5100	-6.427%	17,074	-50.199%
2025-05-13	2.6400	2.843300	2.5200	2.6824	+3.969%	21,577	-53.400%
2025-05-12	2.4200	2.690000	2.4200	2.5800	-5.495%	3,129	-51.550%
2025-05-09	2.7000	2.879900	2.4000	2.7300	-2.500%	5,292	-54.212%
2025-05-08	2.6000	2.821900	2.4500	2.8000	+4.260%	11,208	-55.357%
2025-05-07	2.9899	2.990000	2.4300	2.6856	+2.543%	8,732	-53.455%
2025-05-06	2.7700	2.800000	2.5100	2.6190	-8.736%	12,311	-52.272%
2025-05-05	2.5200	2.870600	2.4550	2.8697	+12.537%	7,561	-56.441%
2025-05-02	2.2700	2.780000	2.2400	2.5500	+12.335%	48,834	-50.980%
2025-05-01	2.2650	2.530000	2.2600	2.2700	-5.417%	11,341	-44.934%
2025-04-30	2.4000	2.670000	2.1700	2.4000	-1.316%	124,988	-47.917%
2025-04-29	2.6200	2.620000	2.2500	2.4320	+1.333%	72,359	-48.602%
2025-04-28	2.5100	2.600000	2.3300	2.4000	-0.826%	29,996	-47.917%
2025-04-25	2.3900	2.910000	2.2900	2.4200	-1.224%	58,214	-48.347%
2025-04-24	1.9500	2.760000	1.9000	2.4500	+28.272%	62,735	-48.980%
2025-04-23	1.9400	2.080000	1.8500	1.9100	-1.546%	8,538	-34.555%
2025-04-22	1.9900	2.070000	1.8500	1.9400	+6.011%	35,523	-35.567%
2025-04-21	1.8500	2.320000	1.8000	1.8300	-1.613%	10,074	-31.694%
2025-04-17	2.0595	2.059500	1.8500	1.8600	-2.105%	7,459	-32.796%
2025-04-16	2.0000	2.300000	1.9000	1.9000	0.000%	22,944	-34.211%
2025-04-15	1.9100	2.180000	1.9000	1.9000	+0.742%	7,071	-34.211%
2025-04-14	1.8200	1.910000	1.7800	1.8860	-4.506%	17,804	-33.722%
2025-04-11	2.0800	2.150000	1.8500	1.9750	+5.615%	19,609	-36.709%
2025-04-10	2.0600	2.060000	1.8600	1.8700	-5.556%	17,830	-33.155%
2025-04-09	2.0500	2.376300	1.9600	1.9800	-1.980%	32,652	-36.869%
2025-04-08	2.2500	2.400000	2.0000	2.0200	-10.222%	21,883	-38.119%
2025-04-07	2.0900	2.250000	1.9800	2.2500	+12.500%	8,964	-44.444%
2025-04-04	2.1000	2.300000	2.0000	2.0000	0.000%	15,024	-37.500%
2025-04-03	2.0400	2.404100	1.9500	2.0000	-0.498%	26,617	-37.500%
2025-04-02	2.2500	2.250000	2.0000	2.0100	+0.500%	19,213	-37.811%
2025-04-01	2.0700	2.300000	1.9100	2.0000	0.000%	22,096	-37.500%
2025-03-31	2.3800	2.390000	1.8500	2.0000	-9.910%	53,910	-37.500%
2025-03-28	2.2700	2.749400	2.1800	2.2200	+4.717%	36,570	-43.694%
2025-03-27	2.5637	2.567800	2.1200	2.1200	-12.757%	17,050	-41.038%
2025-03-26	2.5900	2.700000	2.3100	2.4300	-4.706%	49,549	-48.560%
2025-03-25	2.5036	2.800000	2.3800	2.5500	+0.394%	7,551	-50.980%
2025-03-24	2.6100	2.910000	2.4300	2.5400	+0.794%	14,204	-50.787%
2025-03-21	2.5300	2.560000	2.3000	2.5200	-1.946%	12,537	-50.397%
2025-03-20	2.6000	3.000000	2.3900	2.5700	+1.026%	52,089	-51.362%
2025-03-19	2.5795	2.600000	2.4650	2.5439	-1.407%	3,322	-50.863%
2025-03-18	2.7000	2.710000	2.3000	2.5802	-1.508%	13,567	-51.554%
2025-03-17	2.6300	2.770000	2.5000	2.6197	-2.613%	31,158	-52.285%
2025-03-14	2.5000	2.930000	2.3300	2.6900	+9.350%	10,130	-53.532%
2025-03-13	2.7000	2.800000	2.4000	2.4600	-6.464%	12,770	-49.187%
2025-03-12	2.8200	2.981600	2.4600	2.6300	-0.755%	9,533	-52.471%
2025-03-11	2.6200	2.800000	2.4650	2.6500	-1.779%	45,517	-52.830%
2025-03-10	2.9500	2.996800	2.5500	2.6980	-7.026%	62,782	-53.669%
2025-03-07	2.7700	2.996000	2.3000	2.9019	-0.959%	42,770	-56.925%
2025-03-06	2.8300	2.950100	2.7200	2.9300	0.000%	2,311	-57.338%
2025-03-05	2.9500	3.150000	2.5900	2.9300	-3.912%	49,078	-57.338%
2025-03-04	3.1200	3.130000	2.7100	3.0493	-5.644%	37,253	-59.007%
2025-03-03	3.0000	3.321600	2.7600	3.2317	+10.675%	90,743	-61.321%
2025-02-28	2.9400	2.941300	2.9200	2.9200	-3.481%	3,371	-57.192%
2025-02-27	2.9778	3.026400	2.5700	3.0253	-1.115%	2,369	-58.682%
2025-02-26	3.0100	3.160000	2.9650	3.0594	-1.054%	7,530	-59.142%
2025-02-25	3.2000	3.200000	3.0100	3.0920	+2.384%	3,444	-59.573%
2025-02-21	3.1900	3.294700	3.0200	3.0200	-0.854%	5,344	-58.609%
2025-02-20	3.0200	3.060000	3.0002	3.0460	-3.608%	3,214	-58.963%
2025-02-19	3.1200	3.160000	2.9500	3.1600	-0.629%	4,959	-60.443%
2025-02-18	3.1100	3.397500	3.1100	3.1800	-4.295%	14,979	-60.692%
2025-02-14	3.2000	3.322700	3.0339	3.3227	-2.104%	7,914	-62.380%
2025-02-13	3.0000	3.394100	3.0000	3.3941	+9.487%	2,026	-63.171%
2025-02-12	3.0100	3.220000	3.0100	3.1000	-2.821%	14,934	-59.677%
2025-02-11	3.0200	3.220000	3.0000	3.1900	+3.036%	18,400	-60.815%
2025-02-10	3.1000	3.200000	2.9400	3.0960	+3.545%	16,548	-59.625%
2025-02-07	3.3784	3.389900	2.9000	2.9900	-5.380%	44,493	-58.194%
2025-02-06	3.3700	3.370000	3.1600	3.1600	-5.672%	2,473	-60.443%
2025-02-05	3.4000	3.440000	3.1800	3.3500	-2.616%	30,409	-62.687%
2025-02-04	3.4792	3.500000	3.4300	3.4400	-0.290%	7,493	-63.663%
2025-02-03	3.3900	3.509900	3.3900	3.4500	0.000%	4,958	-63.768%
2025-01-31	3.6975	3.697500	3.4000	3.4500	0.000%	4,108	-63.768%
2025-01-30	3.5300	3.590000	3.4500	3.4500	+1.173%	5,801	-63.768%
2025-01-29	3.4491	3.719900	3.3900	3.4100	-0.583%	18,713	-63.343%
2025-01-28	3.5485	3.870000	3.3400	3.4300	-0.867%	51,167	-63.557%
2025-01-27	3.5841	3.720000	3.3400	3.4600	-3.889%	37,961	-63.873%
2025-01-24	3.6700	3.680000	3.4650	3.6000	-3.226%	8,455	-65.278%
2025-01-23	3.7900	3.820000	3.7200	3.7200	-1.064%	6,054	-66.398%
2025-01-22	3.6985	3.950000	3.6700	3.7600	-0.265%	7,610	-66.755%
2025-01-21	3.9900	3.990000	3.6600	3.7700	+3.288%	22,318	-66.844%
2025-01-17	3.9785	3.978500	3.6500	3.6500	-2.145%	10,812	-65.753%
2025-01-16	3.6663	3.920000	3.6500	3.7300	+2.192%	25,336	-66.488%
2025-01-15	3.8000	3.930000	3.6200	3.6500	+0.829%	18,937	-65.753%
2025-01-14	3.8344	4.000000	3.6200	3.6200	+1.117%	48,343	-65.470%
2025-01-13	3.9908	4.000000	3.2850	3.5800	-10.276%	226,871	-65.084%

.dark-mode .FqWF94{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FqWF94{ color: #333333; background-color: white; border: 2px solid #333333; }BRIABrilliA Incstock NYSEAMERICAN

BRIA
BrilliA Inc
stock NYSEAMERICAN