cBrain A/S (CPH:CBRAIN)
Denmark
· Delayed Price · Currency is DKK 140.00
-1.80 (-1.27%)
At close: Dec 5, 2025
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 141.40 | 142.80 | 138.00 | 140.00 | 140.00 | -1.27% | 60,115 |
| Dec 4, 2025 | 140.40 | 144.60 | 140.40 | 141.80 | 141.80 | 0.85% | 45,281 |
| Dec 3, 2025 | 142.80 | 144.80 | 140.40 | 140.60 | 140.60 | -1.95% | 16,351 |
| Dec 2, 2025 | 146.80 | 146.80 | 142.00 | 143.40 | 143.40 | -1.24% | 18,331 |
| Dec 1, 2025 | 148.00 | 148.00 | 143.40 | 145.20 | 145.20 | -2.68% | 31,731 |
| Nov 28, 2025 | 152.40 | 152.40 | 148.60 | 149.20 | 149.20 | -2.23% | 29,652 |
| Nov 27, 2025 | 155.00 | 157.40 | 151.60 | 152.60 | 152.60 | -1.55% | 17,372 |
| Nov 26, 2025 | 141.00 | 159.00 | 141.00 | 155.00 | 155.00 | 10.71% | 166,465 |
| Nov 25, 2025 | 140.60 | 141.20 | 137.80 | 140.00 | 140.00 | -0.85% | 12,140 |
| Nov 24, 2025 | 139.40 | 142.80 | 138.80 | 141.20 | 141.20 | 1.44% | 29,952 |
| Nov 21, 2025 | 140.00 | 142.60 | 137.20 | 139.20 | 139.20 | -2.38% | 56,446 |
| Nov 20, 2025 | 145.00 | 146.60 | 142.60 | 142.60 | 142.60 | -0.28% | 18,810 |
| Nov 19, 2025 | 136.00 | 145.20 | 135.20 | 143.00 | 143.00 | 4.84% | 31,550 |
| Nov 18, 2025 | 134.80 | 140.40 | 134.00 | 136.40 | 136.40 | - | 26,728 |
| Nov 17, 2025 | 136.00 | 138.00 | 134.00 | 136.40 | 136.40 | 0.29% | 71,377 |
| Nov 14, 2025 | 137.00 | 137.80 | 135.00 | 136.00 | 136.00 | -1.59% | 25,948 |
| Nov 13, 2025 | 141.60 | 142.20 | 137.80 | 138.20 | 138.20 | -2.54% | 38,740 |
| Nov 12, 2025 | 146.40 | 146.40 | 141.80 | 141.80 | 141.80 | -2.61% | 33,589 |
| Nov 11, 2025 | 144.40 | 146.80 | 143.80 | 145.60 | 145.60 | 0.83% | 12,319 |
| Nov 10, 2025 | 146.20 | 147.80 | 144.00 | 144.40 | 144.40 | 0.28% | 10,132 |
| Nov 7, 2025 | 144.00 | 145.20 | 142.80 | 144.00 | 144.00 | 0.56% | 14,918 |
| Nov 6, 2025 | 147.80 | 148.80 | 142.00 | 143.20 | 143.20 | -2.19% | 26,476 |
| Nov 5, 2025 | 145.00 | 148.40 | 142.20 | 146.40 | 146.40 | -0.68% | 38,638 |
| Nov 4, 2025 | 147.80 | 147.80 | 145.00 | 147.40 | 147.40 | -0.41% | 16,020 |
| Nov 3, 2025 | 151.40 | 153.80 | 147.20 | 148.00 | 148.00 | -1.99% | 29,114 |
| Oct 31, 2025 | 151.20 | 152.80 | 149.00 | 151.00 | 151.00 | -0.53% | 34,616 |
| Oct 30, 2025 | 155.20 | 155.20 | 150.40 | 151.80 | 151.80 | -2.44% | 41,621 |
| Oct 29, 2025 | 158.80 | 158.80 | 155.20 | 155.60 | 155.60 | -1.77% | 52,756 |
| Oct 28, 2025 | 161.00 | 165.00 | 157.20 | 158.40 | 158.40 | -2.10% | 26,917 |
| Oct 27, 2025 | 167.00 | 169.20 | 160.20 | 161.80 | 161.80 | -3.00% | 31,523 |
| Oct 24, 2025 | 164.60 | 169.40 | 162.00 | 166.80 | 166.80 | 1.34% | 49,644 |
| Oct 23, 2025 | 192.20 | 194.80 | 155.20 | 164.60 | 164.60 | -14.45% | 162,868 |
| Oct 22, 2025 | 196.40 | 197.00 | 191.60 | 192.40 | 192.40 | -1.74% | 7,885 |
| Oct 21, 2025 | 197.00 | 197.00 | 192.00 | 195.80 | 195.80 | -0.10% | 5,895 |
| Oct 20, 2025 | 190.00 | 197.60 | 188.80 | 196.00 | 196.00 | 3.81% | 24,883 |
| Oct 17, 2025 | 192.00 | 192.20 | 186.60 | 188.80 | 188.80 | -1.87% | 10,563 |
| Oct 16, 2025 | 193.20 | 196.00 | 190.60 | 192.40 | 192.40 | -0.82% | 6,601 |
| Oct 15, 2025 | 186.60 | 195.40 | 186.60 | 194.00 | 194.00 | 4.86% | 7,507 |
| Oct 14, 2025 | 188.60 | 188.60 | 185.00 | 185.00 | 185.00 | -2.32% | 9,238 |
| Oct 13, 2025 | 191.00 | 193.80 | 188.00 | 189.40 | 189.40 | -2.27% | 15,302 |
| Oct 10, 2025 | 193.20 | 197.00 | 191.80 | 193.80 | 193.80 | 0.31% | 7,077 |
| Oct 9, 2025 | 193.60 | 197.00 | 192.20 | 193.20 | 193.20 | -0.92% | 10,936 |
| Oct 8, 2025 | 199.80 | 199.80 | 193.60 | 195.00 | 195.00 | -2.74% | 15,439 |
| Oct 7, 2025 | 192.00 | 201.50 | 192.00 | 200.50 | 200.50 | 2.93% | 14,676 |
| Oct 6, 2025 | 191.40 | 196.20 | 190.40 | 194.80 | 194.80 | 2.42% | 15,192 |
| Oct 3, 2025 | 188.00 | 191.40 | 187.40 | 190.20 | 190.20 | 1.49% | 15,586 |
| Oct 2, 2025 | 186.40 | 190.20 | 184.20 | 187.40 | 187.40 | 1.19% | 16,550 |
| Oct 1, 2025 | 180.80 | 188.00 | 180.80 | 185.20 | 185.20 | 2.21% | 16,815 |
| Sep 30, 2025 | 180.80 | 181.20 | 177.20 | 181.20 | 181.20 | 0.11% | 18,061 |
| Sep 29, 2025 | 180.20 | 184.40 | 180.00 | 181.00 | 181.00 | 0.44% | 11,736 |
| Sep 26, 2025 | 184.00 | 185.60 | 178.80 | 180.20 | 180.20 | -2.38% | 21,089 |
| Sep 25, 2025 | 188.60 | 188.80 | 182.60 | 184.60 | 184.60 | -3.35% | 16,933 |
| Sep 24, 2025 | 194.20 | 196.80 | 187.20 | 191.00 | 191.00 | -1.75% | 16,510 |
| Sep 23, 2025 | 191.00 | 197.20 | 191.00 | 194.40 | 194.40 | 1.25% | 7,783 |
| Sep 22, 2025 | 195.20 | 195.80 | 190.60 | 192.00 | 192.00 | -1.64% | 12,204 |
| Sep 19, 2025 | 195.60 | 198.00 | 193.00 | 195.20 | 195.20 | -0.41% | 23,514 |
| Sep 18, 2025 | 187.20 | 196.40 | 185.20 | 196.00 | 196.00 | 4.70% | 23,643 |
| Sep 17, 2025 | 186.60 | 190.40 | 186.60 | 187.20 | 187.20 | -0.95% | 5,254 |
| Sep 16, 2025 | 189.20 | 190.20 | 187.40 | 189.00 | 189.00 | -0.63% | 7,516 |
| Sep 15, 2025 | 182.00 | 191.00 | 182.00 | 190.20 | 190.20 | 2.48% | 13,196 |
| Sep 12, 2025 | 190.00 | 190.00 | 184.00 | 185.60 | 185.60 | -0.75% | 6,195 |
| Sep 11, 2025 | 190.60 | 191.40 | 185.80 | 187.00 | 187.00 | -2.09% | 14,869 |
| Sep 10, 2025 | 189.00 | 193.00 | 188.80 | 191.00 | 191.00 | 1.06% | 14,287 |
| Sep 9, 2025 | 189.40 | 191.20 | 187.20 | 189.00 | 189.00 | -0.21% | 9,105 |
| Sep 8, 2025 | 190.00 | 190.60 | 188.20 | 189.40 | 189.40 | -0.21% | 3,943 |
| Sep 5, 2025 | 185.40 | 190.20 | 185.40 | 189.80 | 189.80 | 2.37% | 9,802 |
| Sep 4, 2025 | 190.20 | 190.80 | 184.80 | 185.40 | 185.40 | -2.63% | 8,763 |
| Sep 3, 2025 | 192.60 | 192.60 | 189.00 | 190.40 | 190.40 | 1.17% | 9,583 |
| Sep 2, 2025 | 191.20 | 193.60 | 188.20 | 188.20 | 188.20 | - | 22,286 |
| Sep 1, 2025 | 187.00 | 191.00 | 187.00 | 188.20 | 188.20 | 0.75% | 15,277 |
| Aug 29, 2025 | 190.20 | 190.80 | 184.80 | 186.80 | 186.80 | -1.58% | 19,460 |
| Aug 28, 2025 | 187.40 | 192.00 | 187.40 | 189.80 | 189.80 | 1.93% | 14,012 |
| Aug 27, 2025 | 187.60 | 191.40 | 184.60 | 186.20 | 186.20 | -0.75% | 25,746 |
| Aug 26, 2025 | 184.40 | 189.00 | 183.00 | 187.60 | 187.60 | 0.64% | 37,452 |
| Aug 25, 2025 | 190.00 | 194.80 | 184.60 | 186.40 | 186.40 | -1.27% | 29,571 |
| Aug 22, 2025 | 198.00 | 198.00 | 187.00 | 188.80 | 188.80 | -5.41% | 56,278 |
| Aug 21, 2025 | 211.50 | 212.50 | 195.40 | 199.60 | 199.60 | -6.95% | 71,694 |
| Aug 20, 2025 | 228.00 | 229.00 | 213.00 | 214.50 | 214.50 | -8.33% | 46,244 |
| Aug 19, 2025 | 233.50 | 238.00 | 232.00 | 234.00 | 234.00 | 0.43% | 18,829 |
| Aug 18, 2025 | 227.00 | 234.00 | 226.50 | 233.00 | 233.00 | 1.97% | 20,990 |
| Aug 15, 2025 | 225.00 | 228.50 | 223.00 | 228.50 | 228.50 | 1.78% | 11,097 |
| Aug 14, 2025 | 220.00 | 225.00 | 220.00 | 224.50 | 224.50 | 2.05% | 9,730 |
| Aug 13, 2025 | 224.00 | 226.50 | 220.00 | 220.00 | 220.00 | -2.22% | 11,384 |
| Aug 12, 2025 | 224.50 | 235.00 | 222.00 | 225.00 | 225.00 | 0.45% | 25,031 |
| Aug 11, 2025 | 235.00 | 235.00 | 220.00 | 224.00 | 224.00 | -0.88% | 11,091 |
| Aug 8, 2025 | 221.00 | 229.50 | 221.00 | 226.00 | 226.00 | 2.96% | 19,701 |
| Aug 7, 2025 | 213.00 | 223.00 | 213.00 | 219.50 | 219.50 | 3.29% | 19,754 |
| Aug 6, 2025 | 214.50 | 219.00 | 212.50 | 212.50 | 212.50 | -2.97% | 15,456 |
| Aug 5, 2025 | 217.50 | 220.00 | 216.00 | 219.00 | 219.00 | 0.92% | 10,689 |
| Aug 4, 2025 | 214.50 | 220.00 | 214.00 | 217.00 | 217.00 | 1.17% | 7,708 |
| Aug 1, 2025 | 212.50 | 216.50 | 207.50 | 214.50 | 214.50 | 0.23% | 26,602 |
| Jul 31, 2025 | 217.50 | 218.00 | 213.00 | 214.00 | 214.00 | -0.23% | 12,538 |
| Jul 30, 2025 | 215.50 | 218.50 | 211.50 | 214.50 | 214.50 | -0.46% | 15,223 |
| Jul 29, 2025 | 220.00 | 225.00 | 215.00 | 215.50 | 215.50 | -0.46% | 20,534 |
| Jul 28, 2025 | 220.00 | 224.00 | 216.50 | 216.50 | 216.50 | 0.23% | 18,286 |
| Jul 25, 2025 | 220.50 | 220.50 | 214.50 | 216.00 | 216.00 | -0.92% | 7,926 |
| Jul 24, 2025 | 212.00 | 222.50 | 212.00 | 218.00 | 218.00 | 3.56% | 20,528 |
| Jul 23, 2025 | 211.00 | 215.00 | 209.50 | 210.50 | 210.50 | 0.24% | 9,915 |
| Jul 22, 2025 | 212.00 | 215.50 | 209.00 | 210.00 | 210.00 | -2.10% | 7,370 |
| Jul 21, 2025 | 222.00 | 225.00 | 213.50 | 214.50 | 214.50 | -2.50% | 15,251 |