Braiin Stock Price History
NASDAQ: BRAITechnologyEDP ServicesUSD
4.61+0.27 (+6.22%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRAI price history at a glance
The price history for Braiin (BRAI) on this page begins on February 9, 2026, when the stock closed at $7.59; it most recently closed at $4.61 on October 5, 2026. The highest price in this record is $33.00, reached on February 9, 2026; the latest close is 86.0% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $33.00
- Date of high
- Feb 9, 2026
- Low since 2026
- $4.19
- Date of low
- Mar 2, 2026
- 52-week high
- $33.00
- 52-week low
- $4.19
- Last close
- $4.61
BRAI returns
1 week
-0.43%
1 month
-18.41%
3 months
-16.49%
6 months
-31.43%
BRAI price return, excluding dividends.
BRAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.34 | 4.87 | 4.33 | 4.61 | +6.22% | |
| 4.48 | 4.65 | 4.22 | 4.34 | -3.77% | |
| 4.68 | 4.98 | 4.51 | 4.51 | -4.25% | |
| 4.49 | 5.20 | 4.43 | 4.71 | +3.74% | |
| 4.80 | 5.00 | 4.24 | 4.54 | -1.94% | |
| 5.39 | 5.45 | 4.48 | 4.63 | -12.81% | |
| 5.32 | 5.50 | 5.20 | 5.31 | -1.67% | |
| 5.57 | 5.62 | 5.30 | 5.40 | -1.10% | |
| 5.41 | 5.60 | 5.39 | 5.46 | -0.55% | |
| 5.47 | 5.65 | 5.34 | 5.49 | +0.37% | |
| 5.54 | 5.64 | 5.40 | 5.47 | -1.08% | |
| 5.56 | 5.65 | 5.53 | 5.53 | -1.60% | |
| 5.70 | 5.73 | 5.53 | 5.62 | -0.53% | |
| 5.65 | 5.66 | 5.60 | 5.65 | +0.18% | |
| 5.49 | 5.76 | 5.49 | 5.64 | +1.26% | |
| 5.50 | 5.76 | 5.50 | 5.57 | +0.91% | |
| 5.43 | 5.76 | 5.43 | 5.52 | +1.66% | |
| 5.39 | 5.77 | 5.32 | 5.43 | -0.18% | |
| 5.49 | 5.72 | 5.44 | 5.44 | -1.98% | |
| 5.56 | 5.81 | 5.30 | 5.55 | -2.29% | |
| 5.70 | 5.76 | 5.55 | 5.68 | +2.90% | |
| 5.59 | 5.65 | 5.51 | 5.52 | -2.30% | |
| 5.46 | 5.85 | 5.45 | 5.65 | +3.67% | |
| 5.54 | 5.62 | 5.40 | 5.45 | -3.20% | |
| 5.60 | 5.65 | 5.45 | 5.63 | +0.54% | |
| 5.73 | 5.86 | 5.52 | 5.60 | -2.78% | |
| 5.85 | 5.85 | 5.63 | 5.76 | -1.20% | |
| 5.50 | 5.85 | 5.50 | 5.83 | +6.39% | |
| 5.50 | 5.79 | 5.40 | 5.48 | 0.00% | |
| 5.22 | 5.94 | 5.22 | 5.48 | +4.98% | |
| 5.39 | 5.50 | 5.22 | 5.22 | -4.22% | |
| 5.51 | 5.51 | 5.41 | 5.45 | 0.00% | |
| 5.30 | 5.60 | 5.30 | 5.45 | +2.64% | |
| 5.40 | 5.51 | 5.06 | 5.31 | -2.39% | |
| 5.53 | 5.73 | 5.43 | 5.44 | -3.20% | |
| 5.63 | 5.75 | 5.54 | 5.62 | +1.63% | |
| 5.42 | 5.79 | 5.42 | 5.53 | +2.03% | |
| 5.45 | 5.67 | 5.42 | 5.42 | -0.73% | |
| 5.51 | 5.64 | 5.37 | 5.46 | -1.09% | |
| 5.63 | 5.81 | 5.51 | 5.52 | -2.99% | |
| 5.57 | 5.77 | 5.57 | 5.69 | +1.25% | |
| 5.57 | 5.79 | 5.56 | 5.62 | -0.53% | |
| 5.61 | 5.69 | 5.53 | 5.65 | +1.07% | |
| 5.66 | 5.79 | 5.50 | 5.59 | -1.41% | |
| 5.65 | 5.77 | 5.55 | 5.67 | +0.35% | |
| 5.58 | 5.84 | 5.57 | 5.65 | 0.00% | |
| 5.61 | 5.87 | 5.55 | 5.65 | -0.70% | |
| 5.60 | 5.88 | 5.46 | 5.69 | +0.35% | |
| 5.49 | 5.70 | 5.25 | 5.67 | +2.35% | |
| 5.72 | 5.87 | 5.35 | 5.54 | -2.64% | |
| 5.50 | 5.89 | 5.41 | 5.69 | +1.61% | |
| 7.09 | 7.55 | 5.22 | 5.60 | -3.45% | |
| 6.17 | 6.19 | 5.65 | 5.80 | -9.38% | |
| 5.97 | 6.42 | 5.96 | 6.40 | +3.56% | |
| 5.67 | 6.40 | 5.64 | 6.18 | +9.57% | |
| 5.37 | 5.79 | 5.21 | 5.64 | +6.42% | |
| 5.51 | 5.90 | 5.21 | 5.30 | -5.19% | |
| 5.28 | 5.77 | 5.27 | 5.59 | +4.88% | |
| 5.41 | 5.72 | 5.24 | 5.33 | -2.91% | |
| 5.32 | 5.74 | 5.32 | 5.49 | -0.72% | |
| 5.60 | 5.65 | 5.25 | 5.53 | -2.30% | |
| 5.76 | 6.26 | 5.62 | 5.66 | -2.41% | |
| 6.01 | 6.43 | 5.65 | 5.80 | -9.80% | |
| 6.62 | 11.50 | 6.28 | 6.43 | +16.49% | |
| 5.71 | 5.85 | 5.40 | 5.52 | -4.50% | |
| 5.40 | 6.00 | 5.40 | 5.78 | +6.06% | |
| 5.62 | 5.81 | 5.15 | 5.45 | -6.20% | |
| 5.71 | 5.95 | 5.50 | 5.81 | +1.40% | |
| 6.42 | 6.42 | 5.61 | 5.73 | -4.98% | |
| 5.64 | 6.49 | 5.64 | 6.03 | +4.87% | |
| 5.93 | 6.02 | 5.65 | 5.75 | -6.05% | |
| 5.90 | 6.20 | 5.25 | 6.12 | +2.34% | |
| 5.75 | 6.19 | 5.55 | 5.98 | +4.00% | |
| 5.52 | 5.96 | 5.51 | 5.75 | +1.77% | |
| 6.57 | 6.57 | 5.51 | 5.65 | -9.31% | |
| 6.86 | 7.23 | 6.11 | 6.23 | -10.49% | |
| 7.17 | 7.37 | 6.40 | 6.96 | -7.94% | |
| 8.51 | 9.22 | 7.26 | 7.56 | -11.58% | |
| 10.80 | 10.89 | 8.36 | 8.55 | -8.65% | |
| 9.40 | 11.57 | 8.50 | 9.36 | +24.97% | |
| 7.23 | 7.71 | 7.01 | 7.49 | +1.90% | |
| 7.99 | 8.07 | 7.20 | 7.35 | -3.80% | |
| 7.53 | 8.07 | 7.40 | 7.64 | -0.52% | |
| 7.61 | 8.03 | 7.50 | 7.68 | -0.26% | |
| 7.03 | 8.30 | 7.03 | 7.70 | +7.54% | |
| 7.10 | 7.59 | 6.92 | 7.16 | +1.85% | |
| 7.54 | 7.54 | 6.75 | 7.03 | -3.30% | |
| 8.00 | 8.19 | 7.02 | 7.27 | -10.80% | |
| 8.93 | 8.98 | 8.08 | 8.15 | -9.85% | |
| 10.10 | 10.10 | 8.70 | 9.04 | -8.41% | |
| 11.75 | 13.19 | 9.80 | 9.87 | -15.78% | |
| 12.62 | 13.62 | 10.11 | 11.72 | -8.37% | |
| 13.90 | 13.97 | 10.51 | 12.79 | -6.37% | |
| 11.75 | 16.79 | 11.60 | 13.66 | +26.60% | |
| 10.50 | 13.66 | 9.86 | 10.79 | -13.61% | |
| 8.62 | 18.59 | 8.45 | 12.49 | +74.20% | |
| 7.25 | 7.25 | 6.90 | 7.17 | -1.65% | |
| 6.80 | 7.34 | 6.80 | 7.29 | +4.29% | |
| 7.05 | 7.06 | 6.95 | 6.99 | -0.29% | |
| 6.99 | 7.01 | 6.99 | 7.01 | -3.31% | |
| 7.15 | 7.30 | 7.01 | 7.25 | +0.83% | |
| 7.22 | 7.45 | 7.03 | 7.19 | -0.96% | |
| 7.38 | 7.38 | 7.05 | 7.26 | +2.25% | |
| 7.04 | 7.10 | 6.94 | 7.10 | -2.34% | |
| 7.43 | 7.43 | 7.04 | 7.27 | +0.83% | |
| 7.31 | 7.40 | 7.00 | 7.21 | -1.10% | |
| 7.54 | 7.54 | 7.15 | 7.29 | -2.15% | |
| 7.00 | 7.60 | 6.90 | 7.45 | +7.66% | |
| 7.37 | 7.43 | 6.80 | 6.92 | -5.85% | |
| 7.70 | 7.73 | 7.16 | 7.35 | +0.68% | |
| 7.24 | 8.27 | 7.05 | 7.30 | -1.22% | |
| 7.19 | 7.48 | 6.99 | 7.39 | +5.12% | |
| 7.37 | 7.37 | 6.62 | 7.03 | -1.26% | |
| 7.59 | 7.99 | 7.05 | 7.12 | -8.99% | |
| 7.80 | 8.87 | 7.67 | 7.82 | +2.09% | |
| 7.87 | 8.13 | 7.58 | 7.66 | -2.96% | |
| 7.01 | 7.90 | 7.01 | 7.90 | +11.64% | |
| 7.17 | 7.22 | 6.67 | 7.07 | -2.66% | |
| 7.21 | 7.33 | 7.00 | 7.27 | +1.21% | |
| 7.16 | 7.38 | 6.77 | 7.18 | +1.89% | |
| 6.73 | 7.30 | 6.67 | 7.05 | +5.07% | |
| 6.54 | 6.83 | 6.17 | 6.71 | 0.00% | |
| 6.83 | 7.27 | 6.57 | 6.71 | -1.08% | |
| 7.00 | 7.00 | 6.50 | 6.78 | +0.89% | |
| 6.90 | 7.02 | 6.42 | 6.72 | +1.46% | |
| 6.77 | 7.04 | 6.46 | 6.62 | -1.49% | |
| 7.17 | 7.31 | 6.17 | 6.72 | -1.13% | |
| 7.58 | 7.58 | 6.68 | 6.80 | -7.69% | |
| 7.83 | 7.99 | 7.16 | 7.37 | -1.65% | |
| 7.84 | 7.84 | 7.11 | 7.49 | -5.90% | |
| 8.90 | 9.41 | 7.67 | 7.96 | -5.16% | |
| 7.49 | 8.83 | 6.86 | 8.39 | +22.17% | |
| 7.29 | 7.73 | 6.87 | 6.87 | -1.29% | |
| 7.17 | 7.33 | 6.93 | 6.96 | -1.14% | |
| 7.15 | 7.82 | 6.90 | 7.04 | -5.46% | |
| 8.18 | 8.33 | 7.01 | 7.45 | -11.70% | |
| 7.29 | 9.40 | 7.29 | 8.43 | +7.57% | |
| 7.13 | 8.33 | 6.69 | 7.84 | +9.96% | |
| 7.28 | 8.00 | 6.96 | 7.13 | +0.05% | |
| 7.97 | 8.22 | 7.08 | 7.13 | -12.12% | |
| 10.00 | 10.00 | 7.33 | 8.11 | +3.31% | |
| 7.32 | 8.86 | 7.32 | 7.85 | -0.34% | |
| 8.39 | 8.57 | 7.33 | 7.88 | -6.08% | |
| 6.71 | 10.01 | 6.71 | 8.39 | +21.90% | |
| 7.18 | 7.48 | 6.20 | 6.88 | +2.48% | |
| 7.21 | 7.33 | 6.67 | 6.71 | -7.02% | |
| 8.00 | 8.00 | 6.92 | 7.22 | -7.71% | |
| 8.20 | 8.67 | 7.73 | 7.82 | -5.17% | |
| 9.00 | 9.00 | 7.67 | 8.25 | +0.65% | |
| 9.33 | 9.67 | 7.95 | 8.20 | -12.92% | |
| 9.30 | 10.00 | 8.53 | 9.41 | +16.45% | |
| 8.00 | 9.33 | 7.50 | 8.08 | -10.19% | |
| 8.80 | 10.56 | 7.00 | 9.00 | -4.53% | |
| 5.17 | 10.67 | 5.17 | 9.43 | +72.86% | |
| 4.60 | 6.17 | 4.19 | 5.45 | +11.98% | |
| 6.01 | 6.01 | 4.68 | 4.87 | -16.71% | |
| 7.48 | 7.99 | 5.67 | 5.85 | -29.13% | |
| 4.43 | 10.77 | 4.43 | 8.25 | +79.35% | |
| 6.33 | 6.33 | 4.37 | 4.60 | -24.67% | |
| 8.00 | 8.00 | 6.11 | 6.11 | -17.66% | |
| 7.57 | 8.32 | 7.38 | 7.42 | -1.64% | |
| 7.52 | 8.33 | 6.04 | 7.54 | +12.42% | |
| 6.73 | 7.60 | 6.43 | 6.71 | -10.26% | |
| 6.86 | 8.00 | 5.75 | 7.47 | -1.54% | |
| 12.23 | 12.23 | 7.23 | 7.59 | -48.87% | |
| 11.74 | 33.00 | 11.74 | 14.84 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRAI chart for longer ranges.