NASDAQ : BRAI
Braiin Limited — Price history
Technology · Computer Hardware · Australia
Last price 2.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 504.92M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Braiin Limited (BRAI) closed at 2.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.08 | 3.08 | 2.45 | 2.45 | 1,673,086 | -19.93% |
| 2026-10-29 | 3.39 | 3.599 | 3.06 | 3.06 | 3,485,123 | -15.00% |
| 2026-10-28 | 4.935 | 5.4 | 3.15 | 3.6 | 57,253,643 | +8.76% |
| 2026-10-27 | 3.23 | 4.16 | 3 | 3.31 | 51,785,552 | +56.13% |
| 2026-10-26 | 4.28 | 5.05 | 2.1 | 2.12 | 6,487,900 | -40.28% |
| 2026-10-23 | 3.88 | 4.4 | 3.48 | 3.55 | 226,060 | -8.27% |
| 2026-10-22 | 4.11 | 4.54 | 3.87 | 3.87 | 30,995 | -5.84% |
| 2026-10-21 | 4.21 | 4.49 | 4.11 | 4.11 | 29,352 | -4.20% |
| 2026-10-20 | 4.47 | 4.58 | 4.26 | 4.29 | 33,207 | -4.03% |
| 2026-10-19 | 4.42 | 4.751 | 4.25 | 4.47 | 135,254 | +2.59% |
| 2026-10-16 | 4.56 | 4.68 | 4.29 | 4.357 | 49,229 | -6.90% |
| 2026-10-15 | 4.77 | 4.86 | 4.57 | 4.68 | 37,847 | +0.86% |
| 2026-10-14 | 4.68 | 4.945 | 4.57 | 4.64 | 63,460 | -2.52% |
| 2026-10-13 | 4.7 | 5.295 | 4.6 | 4.76 | 43,063 | +2.59% |
| 2026-10-12 | 4.57 | 4.735 | 4.57 | 4.64 | 4,858 | +0.65% |
| 2026-10-09 | 4.34 | 4.87 | 4.33 | 4.61 | 16,306 | +6.22% |
| 2026-10-08 | 4.48 | 4.65 | 4.22 | 4.34 | 32,315 | -3.77% |
| 2026-10-07 | 4.68 | 4.99 | 4.51 | 4.51 | 27,439 | -4.25% |
| 2026-10-06 | 4.49 | 5.195 | 4.43 | 4.71 | 44,295 | +3.74% |
| 2026-10-05 | 4.8 | 5 | 4.24 | 4.54 | 54,340 | -1.94% |
| 2026-10-02 | 5.39 | 5.445 | 4.48 | 4.63 | 197,384 | -12.81% |
| 2026-10-01 | 5.318 | 5.5 | 5.2 | 5.31 | 17,564 | -1.67% |
| 2026-09-30 | 5.57 | 5.62 | 5.3 | 5.4 | 22,490 | -1.10% |
| 2026-09-29 | 5.41 | 5.6 | 5.39 | 5.46 | 28,168 | -0.55% |
| 2026-09-28 | 5.47 | 5.65 | 5.34 | 5.49 | 14,449 | +0.37% |
| 2026-09-25 | 5.54 | 5.64 | 5.4 | 5.47 | 19,808 | -1.08% |
| 2026-09-24 | 5.56 | 5.65 | 5.528 | 5.53 | 10,925 | -1.60% |
| 2026-09-23 | 5.7 | 5.73 | 5.528 | 5.62 | 6,684 | -0.53% |
| 2026-09-22 | 5.65 | 5.66 | 5.6 | 5.65 | 9,461 | +0.18% |
| 2026-09-21 | 5.491 | 5.76 | 5.491 | 5.64 | 20,703 | +1.26% |
| 2026-09-18 | 5.5 | 5.76 | 5.5 | 5.57 | 16,720 | +0.91% |
| 2026-09-17 | 5.43 | 5.76 | 5.43 | 5.52 | 7,110 | +1.66% |
| 2026-09-16 | 5.39 | 5.77 | 5.325 | 5.43 | 13,547 | -0.18% |
| 2026-09-15 | 5.49 | 5.72 | 5.44 | 5.44 | 8,813 | -1.98% |
| 2026-09-14 | 5.56 | 5.81 | 5.3 | 5.55 | 15,577 | -2.29% |
| 2026-09-11 | 5.7 | 5.76 | 5.55 | 5.68 | 12,907 | +2.90% |
| 2026-09-10 | 5.59 | 5.65 | 5.51 | 5.52 | 7,837 | -2.30% |
| 2026-09-09 | 5.46 | 5.85 | 5.453 | 5.65 | 27,472 | +3.67% |
| 2026-09-08 | 5.54 | 5.62 | 5.4 | 5.45 | 19,799 | -3.20% |
| 2026-09-04 | 5.6 | 5.65 | 5.45 | 5.63 | 146,947 | +0.54% |
| 2026-09-03 | 5.73 | 5.86 | 5.52 | 5.6 | 142,002 | -2.78% |
| 2026-09-02 | 5.85 | 5.85 | 5.63 | 5.76 | 21,802 | -1.20% |
| 2026-09-01 | 5.5 | 5.85 | 5.5 | 5.83 | 55,350 | +6.39% |
| 2026-08-31 | 5.5 | 5.787 | 5.4 | 5.48 | 33,322 | +0.00% |
| 2026-08-28 | 5.22 | 5.94 | 5.22 | 5.48 | 152,652 | +4.98% |
| 2026-08-27 | 5.39 | 5.5 | 5.22 | 5.22 | 17,441 | -4.22% |
| 2026-08-26 | 5.51 | 5.51 | 5.405 | 5.45 | 5,501 | +0.00% |
| 2026-08-25 | 5.3 | 5.604 | 5.3 | 5.45 | 14,570 | +2.64% |
| 2026-08-24 | 5.4 | 5.505 | 5.06 | 5.31 | 52,855 | -2.39% |
| 2026-08-21 | 5.53 | 5.73 | 5.43 | 5.44 | 42,658 | -3.20% |
| 2026-08-20 | 5.63 | 5.75 | 5.54 | 5.62 | 10,764 | +1.63% |
| 2026-08-19 | 5.42 | 5.792 | 5.42 | 5.53 | 40,905 | +2.03% |
| 2026-08-18 | 5.45 | 5.665 | 5.42 | 5.42 | 32,405 | -0.73% |
| 2026-08-17 | 5.51 | 5.64 | 5.37 | 5.46 | 26,428 | -1.09% |
| 2026-08-14 | 5.63 | 5.808 | 5.51 | 5.52 | 26,946 | -2.99% |
| 2026-08-13 | 5.57 | 5.77 | 5.57 | 5.69 | 29,189 | +1.25% |
| 2026-08-12 | 5.57 | 5.794 | 5.56 | 5.62 | 33,245 | -0.53% |
| 2026-08-11 | 5.61 | 5.69 | 5.527 | 5.65 | 16,831 | +1.07% |
| 2026-08-10 | 5.66 | 5.79 | 5.5 | 5.59 | 57,220 | -1.41% |
| 2026-08-07 | 5.65 | 5.77 | 5.55 | 5.67 | 23,938 | +0.35% |
| 2026-08-06 | 5.58 | 5.84 | 5.572 | 5.65 | 36,965 | +0.00% |
| 2026-08-05 | 5.61 | 5.87 | 5.55 | 5.65 | 27,594 | -0.70% |
| 2026-08-04 | 5.6 | 5.88 | 5.46 | 5.69 | 61,158 | +0.35% |
| 2026-08-03 | 5.49 | 5.701 | 5.25 | 5.67 | 64,255 | +2.35% |
| 2026-07-31 | 5.72 | 5.87 | 5.355 | 5.54 | 79,587 | -2.64% |
| 2026-07-30 | 5.5 | 5.89 | 5.41 | 5.69 | 153,887 | +1.61% |
| 2026-07-29 | 7.086 | 7.55 | 5.22 | 5.6 | 1,099,944 | -3.36% |
| 2026-07-28 | 6.17 | 6.19 | 5.653 | 5.795 | 100,076 | -9.45% |
| 2026-07-27 | 5.97 | 6.42 | 5.955 | 6.4 | 39,513 | +3.56% |
| 2026-07-24 | 5.67 | 6.4 | 5.64 | 6.18 | 190,048 | +9.67% |
| 2026-07-23 | 5.37 | 5.79 | 5.21 | 5.635 | 85,577 | +6.32% |
| 2026-07-22 | 5.51 | 5.9 | 5.21 | 5.3 | 87,098 | -5.19% |
| 2026-07-21 | 5.28 | 5.768 | 5.27 | 5.59 | 74,757 | +4.88% |
| 2026-07-20 | 5.41 | 5.72 | 5.24 | 5.33 | 96,973 | -2.91% |
| 2026-07-17 | 5.32 | 5.735 | 5.32 | 5.49 | 54,097 | -0.72% |
| 2026-07-16 | 5.6 | 5.65 | 5.25 | 5.53 | 104,783 | -2.30% |
| 2026-07-15 | 5.76 | 6.26 | 5.62 | 5.66 | 208,847 | -2.41% |
| 2026-07-14 | 6.01 | 6.428 | 5.65 | 5.8 | 438,798 | -9.80% |
| 2026-07-13 | 6.62 | 11.5 | 6.28 | 6.43 | 8,838,439 | +16.59% |
| 2026-07-10 | 5.71 | 5.854 | 5.4 | 5.515 | 30,613 | -4.58% |
| 2026-07-09 | 5.4 | 6 | 5.4 | 5.78 | 33,016 | +6.06% |
| 2026-07-08 | 5.62 | 5.81 | 5.15 | 5.45 | 38,826 | -6.12% |
| 2026-07-07 | 5.71 | 5.95 | 5.5 | 5.805 | 30,305 | +1.31% |
| 2026-07-06 | 6.42 | 6.42 | 5.61 | 5.73 | 44,974 | -4.98% |
| 2026-07-02 | 5.64 | 6.49 | 5.64 | 6.03 | 51,846 | +4.96% |
| 2026-07-01 | 5.93 | 6.02 | 5.65 | 5.745 | 37,680 | -6.13% |
| 2026-06-30 | 5.9 | 6.2 | 5.25 | 6.12 | 224,560 | +2.43% |
| 2026-06-29 | 5.75 | 6.19 | 5.55 | 5.975 | 298,989 | +3.91% |
| 2026-06-26 | 5.52 | 5.96 | 5.51 | 5.75 | 36,869 | +1.77% |
| 2026-06-25 | 6.57 | 6.57 | 5.51 | 5.65 | 77,204 | -9.31% |
| 2026-06-24 | 6.86 | 7.23 | 6.11 | 6.23 | 110,895 | -10.49% |
| 2026-06-23 | 7.17 | 7.373 | 6.4 | 6.96 | 118,686 | -7.94% |
| 2026-06-22 | 8.51 | 9.22 | 7.256 | 7.56 | 97,985 | -11.58% |
| 2026-06-18 | 10.8 | 10.89 | 8.36 | 8.55 | 256,811 | -8.65% |
| 2026-06-17 | 9.4 | 11.57 | 8.5 | 9.36 | 1,800,955 | +24.97% |
| 2026-06-16 | 7.23 | 7.71 | 7.011 | 7.49 | 62,840 | +1.90% |
| 2026-06-15 | 7.99 | 8.065 | 7.2 | 7.35 | 35,286 | -3.80% |
| 2026-06-12 | 7.53 | 8.07 | 7.4 | 7.64 | 27,413 | -0.52% |
| 2026-06-11 | 7.61 | 8.033 | 7.5 | 7.68 | 52,415 | -0.26% |
| 2026-06-10 | 7.03 | 8.298 | 7.03 | 7.7 | 84,714 | +7.54% |
| 2026-06-09 | 7.1 | 7.593 | 6.92 | 7.16 | 65,353 | +1.92% |
| 2026-06-08 | 7.54 | 7.54 | 6.75 | 7.025 | 59,124 | -3.37% |
| 2026-06-05 | 8 | 8.19 | 7.02 | 7.27 | 126,082 | -10.80% |
| 2026-06-04 | 8.93 | 8.98 | 8.08 | 8.15 | 66,621 | -9.85% |
| 2026-06-03 | 10.1 | 10.1 | 8.7 | 9.04 | 133,472 | -8.41% |
| 2026-06-02 | 11.75 | 13.19 | 9.8 | 9.87 | 219,671 | -15.75% |
| 2026-06-01 | 12.62 | 13.62 | 10.11 | 11.715 | 143,529 | -8.41% |
| 2026-05-29 | 13.9 | 13.968 | 10.51 | 12.79 | 282,823 | -6.37% |
| 2026-05-28 | 11.75 | 16.788 | 11.6 | 13.66 | 1,323,809 | +26.60% |
| 2026-05-27 | 10.5 | 13.66 | 9.86 | 10.79 | 493,575 | -13.61% |
| 2026-05-26 | 8.62 | 18.59 | 8.45 | 12.49 | 8,321,341 | +74.20% |
| 2026-05-22 | 7.25 | 7.25 | 6.9 | 7.17 | 4,153 | -1.65% |
| 2026-05-21 | 6.8 | 7.34 | 6.8 | 7.29 | 5,179 | +4.29% |
| 2026-05-20 | 7.05 | 7.06 | 6.95 | 6.99 | 2,962 | -0.29% |
| 2026-05-19 | 6.99 | 7.01 | 6.99 | 7.01 | 1,205 | -3.31% |
| 2026-05-18 | 7.15 | 7.3 | 7.01 | 7.25 | 11,219 | +0.83% |
| 2026-05-15 | 7.22 | 7.45 | 7.03 | 7.19 | 10,213 | -0.96% |
| 2026-05-14 | 7.38 | 7.38 | 7.05 | 7.26 | 10,738 | +2.28% |
| 2026-05-13 | 7.035 | 7.1 | 6.94 | 7.098 | 7,816 | -2.36% |
| 2026-05-12 | 7.43 | 7.43 | 7.04 | 7.27 | 18,109 | +0.88% |