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%
BRIA — BrilliA Inc
NYSE AmericanBrilliA Inc
$1.40
-0.00(-0.01%)
- O
- 1.39
- H
- 1.40
- L
- 1.35
- V
- 3.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.40
Period Return-27.84%
Period High$4.95
Period Low$1.07
Avg Daily Volume119.4K
Total Trading Days365
BRIA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.39 | $1.40 | $1.35 | $1.40 | $-0.00 | -0.01% | 3,490 | $1.39 | $1.35 $1.40 |
| Oct 1, 2026 | $1.39 | $1.41 | $1.38 | $1.40 | +$0.02 | +1.45% | 2,075 | $1.40 | $1.38 $1.41 |
| Sep 30, 2026 | $1.38 | $1.40 | $1.33 | $1.38 | $-0.03 | -2.13% | 1,600 | $1.37 | $1.33 $1.40 |
| Sep 29, 2026 | $1.37 | $1.44 | $1.31 | $1.41 | +$0.02 | +1.44% | 7,351 | $1.38 | $1.31 $1.44 |
| Sep 28, 2026 | $1.31 | $1.40 | $1.30 | $1.39 | $-0.01 | -0.71% | 2,113 | $1.34 | $1.30 $1.40 |
| Sep 25, 2026 | $1.33 | $1.50 | $1.33 | $1.40 | +$0.02 | +1.45% | 2,880 | $1.40 | $1.33 $1.50 |
| Sep 24, 2026 | $1.45 | $1.47 | $1.38 | $1.38 | $-0.03 | -2.13% | 2,202 | $1.43 | $1.38 $1.47 |
| Sep 23, 2026 | $1.40 | $1.41 | $1.32 | $1.41 | +$0.01 | +0.71% | 4,461 | $1.39 | $1.32 $1.41 |
| Sep 22, 2026 | $1.40 | $1.43 | $1.36 | $1.40 | $-0.04 | -2.77% | 3,567 | $1.41 | $1.36 $1.43 |
| Sep 21, 2026 | $1.40 | $1.44 | $1.39 | $1.44 | +$0.04 | +2.85% | 2,302 | $1.41 | $1.39 $1.44 |
| Sep 18, 2026 | $1.39 | $1.42 | $1.34 | $1.40 | +$0.01 | +0.72% | 4,387 | $1.37 | $1.34 $1.42 |
| Sep 17, 2026 | $1.40 | $1.43 | $1.24 | $1.39 | $-0.04 | -2.50% | 3,177 | $1.39 | $1.24 $1.43 |
| Sep 16, 2026 | $1.35 | $1.43 | $1.35 | $1.43 | $-0.06 | -4.32% | 3,285 | $1.39 | $1.35 $1.43 |
| Sep 15, 2026 | $1.40 | $1.54 | $1.36 | $1.49 | +$0.09 | +6.43% | 5,550 | $1.41 | $1.36 $1.54 |
| Sep 14, 2026 | $1.44 | $1.47 | $1.32 | $1.40 | $-0.04 | -2.78% | 7,385 | $1.41 | $1.32 $1.47 |
| Sep 11, 2026 | $1.45 | $1.45 | $1.37 | $1.44 | $-0.06 | -4.00% | 2,821 | $1.42 | $1.37 $1.45 |
| Sep 10, 2026 | $1.36 | $1.50 | $1.36 | $1.50 | +$0.10 | +7.14% | 4,536 | $1.41 | $1.36 $1.50 |
| Sep 9, 2026 | $1.45 | $1.54 | $1.26 | $1.40 | $-0.08 | -5.41% | 23,187 | $1.45 | $1.26 $1.54 |
| Sep 8, 2026 | $1.36 | $1.50 | $1.22 | $1.48 | +$0.08 | +5.71% | 3,678 | $1.37 | $1.22 $1.50 |
| Sep 4, 2026 | $1.45 | $1.47 | $1.40 | $1.40 | $-0.07 | -4.76% | 3,936 | $1.45 | $1.40 $1.47 |
| Sep 3, 2026 | $1.45 | $1.47 | $1.44 | $1.47 | +$0.07 | +5.00% | 1,579 | $1.44 | $1.44 $1.47 |
| Sep 2, 2026 | $1.45 | $1.47 | $1.32 | $1.40 | $-0.04 | -2.78% | 3,812 | $1.43 | $1.32 $1.47 |
| Sep 1, 2026 | $1.44 | $1.44 | $1.31 | $1.44 | +$0.13 | +9.92% | 2,770 | $1.40 | $1.31 $1.44 |
| Aug 31, 2026 | $1.40 | $1.44 | $1.29 | $1.31 | $-0.09 | -6.43% | 1,853 | $1.38 | $1.29 $1.44 |
| Aug 28, 2026 | $1.32 | $1.48 | $1.32 | $1.40 | +$0.00 | +0.00% | 1,977 | $1.38 | $1.32 $1.48 |
| Aug 27, 2026 | $1.31 | $1.51 | $1.31 | $1.40 | +$0.01 | +0.72% | 4,741 | $1.45 | $1.31 $1.51 |
| Aug 26, 2026 | $1.39 | $1.39 | $1.38 | $1.39 | $-0.01 | -0.71% | 2,422 | $1.38 | $1.38 $1.39 |
| Aug 25, 2026 | $1.25 | $1.50 | $1.25 | $1.40 | $-0.00 | -0.03% | 5,792 | $1.39 | $1.25 $1.50 |
| Aug 24, 2026 | $1.40 | $1.40 | $1.26 | $1.40 | +$0.00 | +0.03% | 2,582 | $1.39 | $1.26 $1.40 |
| Aug 21, 2026 | $1.39 | $1.40 | $1.39 | $1.40 | +$0.00 | +0.00% | 1,210 | $1.39 | $1.39 $1.40 |