MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRAI — Braiin Limited Common Stock
NasdaqBraiin Limited Common Stock
$4.63
-0.68(-12.81%)
- O
- 5.39
- H
- 5.45
- L
- 4.48
- V
- 191.42K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$4.63
Period Return-68.81%
Period High$33.00
Period Low$4.19
Avg Daily Volume228.3K
Total Trading Days161
BRAI — Historical OHLCV Price & Volume Table
Feb 12, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $5.39 | $5.45 | $4.48 | $4.63 | $-0.68 | -12.81% | 191,422 | $5.06 | $4.48 $5.45 |
| Oct 1, 2026 | $5.32 | $5.50 | $5.20 | $5.31 | $-0.09 | -1.67% | 17,565 | $5.32 | $5.20 $5.50 |
| Sep 30, 2026 | $5.57 | $5.62 | $5.30 | $5.40 | $-0.06 | -1.10% | 22,490 | $5.39 | $5.30 $5.62 |
| Sep 29, 2026 | $5.41 | $5.60 | $5.39 | $5.46 | $-0.03 | -0.55% | 28,168 | $5.51 | $5.39 $5.60 |
| Sep 28, 2026 | $5.47 | $5.65 | $5.34 | $5.49 | +$0.02 | +0.37% | 14,449 | $5.45 | $5.34 $5.65 |
| Sep 25, 2026 | $5.54 | $5.64 | $5.40 | $5.47 | $-0.06 | -1.08% | 19,808 | $5.53 | $5.40 $5.64 |
| Sep 24, 2026 | $5.56 | $5.65 | $5.53 | $5.53 | $-0.09 | -1.60% | 10,925 | $5.62 | $5.53 $5.65 |
| Sep 23, 2026 | $5.70 | $5.73 | $5.53 | $5.62 | $-0.03 | -0.53% | 6,684 | $5.65 | $5.53 $5.73 |
| Sep 22, 2026 | $5.65 | $5.66 | $5.60 | $5.65 | +$0.01 | +0.18% | 9,462 | $5.63 | $5.60 $5.66 |
| Sep 21, 2026 | $5.49 | $5.76 | $5.49 | $5.64 | +$0.07 | +1.26% | 20,703 | $5.59 | $5.49 $5.76 |
| Sep 18, 2026 | $5.50 | $5.76 | $5.50 | $5.57 | +$0.05 | +0.91% | 16,721 | $5.58 | $5.50 $5.76 |
| Sep 17, 2026 | $5.43 | $5.76 | $5.43 | $5.52 | +$0.09 | +1.66% | 7,111 | $5.61 | $5.43 $5.76 |
| Sep 16, 2026 | $5.39 | $5.77 | $5.32 | $5.43 | $-0.01 | -0.18% | 13,548 | $5.57 | $5.32 $5.77 |
| Sep 15, 2026 | $5.49 | $5.72 | $5.44 | $5.44 | $-0.11 | -1.98% | 8,801 | $5.56 | $5.44 $5.72 |
| Sep 14, 2026 | $5.56 | $5.81 | $5.30 | $5.55 | $-0.13 | -2.29% | 15,523 | $5.66 | $5.30 $5.81 |
| Sep 11, 2026 | $5.70 | $5.76 | $5.55 | $5.68 | +$0.16 | +2.90% | 12,907 | $5.65 | $5.55 $5.76 |
| Sep 10, 2026 | $5.59 | $5.65 | $5.51 | $5.52 | $-0.13 | -2.30% | 7,838 | $5.57 | $5.51 $5.65 |
| Sep 9, 2026 | $5.46 | $5.85 | $5.45 | $5.65 | +$0.20 | +3.67% | 27,472 | $5.60 | $5.45 $5.85 |
| Sep 8, 2026 | $5.54 | $5.62 | $5.40 | $5.45 | $-0.18 | -3.20% | 19,800 | $5.51 | $5.40 $5.62 |
| Sep 4, 2026 | $5.60 | $5.65 | $5.45 | $5.63 | +$0.03 | +0.54% | 146,948 | $5.55 | $5.45 $5.65 |
| Sep 3, 2026 | $5.73 | $5.86 | $5.52 | $5.60 | $-0.16 | -2.78% | 142,002 | $5.74 | $5.52 $5.86 |
| Sep 2, 2026 | $5.85 | $5.85 | $5.63 | $5.76 | $-0.07 | -1.20% | 21,682 | $5.75 | $5.63 $5.85 |
| Sep 1, 2026 | $5.50 | $5.85 | $5.50 | $5.83 | +$0.35 | +6.39% | 55,350 | $5.75 | $5.50 $5.85 |
| Aug 31, 2026 | $5.50 | $5.79 | $5.40 | $5.48 | +$0.00 | +0.00% | 33,322 | $5.55 | $5.40 $5.79 |
| Aug 28, 2026 | $5.22 | $5.94 | $5.22 | $5.48 | +$0.26 | +4.98% | 152,652 | $5.67 | $5.22 $5.94 |
| Aug 27, 2026 | $5.39 | $5.50 | $5.22 | $5.22 | $-0.23 | -4.22% | 17,441 | $5.36 | $5.22 $5.50 |
| Aug 26, 2026 | $5.51 | $5.51 | $5.41 | $5.45 | +$0.00 | +0.00% | 5,501 | $5.44 | $5.41 $5.51 |
| Aug 25, 2026 | $5.30 | $5.60 | $5.30 | $5.45 | +$0.14 | +2.64% | 14,570 | $5.43 | $5.30 $5.60 |
| Aug 24, 2026 | $5.40 | $5.51 | $5.06 | $5.31 | $-0.13 | -2.39% | 52,856 | $5.32 | $5.06 $5.51 |
| Aug 21, 2026 | $5.53 | $5.73 | $5.43 | $5.44 | $-0.18 | -3.20% | 42,658 | $5.53 | $5.43 $5.73 |