cBrain A/S (CPH:CBRAIN)
Denmark
· Delayed Price · Currency is DKK 71.50
+2.30 (3.32%)
At close: Mar 6, 2026
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 70.10 | 74.00 | 70.00 | 71.50 | 71.50 | 3.32% | 49,318 |
| Mar 5, 2026 | 66.20 | 70.20 | 66.20 | 69.20 | 69.20 | 4.53% | 42,145 |
| Mar 4, 2026 | 66.40 | 67.60 | 66.00 | 66.20 | 66.20 | -0.30% | 36,919 |
| Mar 3, 2026 | 69.70 | 69.70 | 66.40 | 66.40 | 66.40 | -7.00% | 63,453 |
| Mar 2, 2026 | 65.20 | 72.30 | 65.20 | 71.40 | 71.40 | 8.51% | 70,390 |
| Feb 27, 2026 | 70.00 | 70.90 | 65.80 | 65.80 | 65.80 | -6.40% | 502,670 |
| Feb 26, 2026 | 70.00 | 70.60 | 68.30 | 70.30 | 70.30 | 0.86% | 49,774 |
| Feb 25, 2026 | 71.20 | 71.20 | 69.30 | 69.70 | 69.70 | -0.99% | 29,431 |
| Feb 24, 2026 | 71.20 | 71.80 | 69.00 | 70.40 | 70.40 | 1.15% | 59,748 |
| Feb 23, 2026 | 75.60 | 75.90 | 68.80 | 69.60 | 69.60 | -8.42% | 109,913 |
| Feb 20, 2026 | 80.70 | 80.80 | 72.70 | 76.00 | 76.00 | -5.82% | 226,924 |
| Feb 19, 2026 | 78.30 | 84.00 | 77.00 | 80.70 | 80.70 | 10.70% | 248,987 |
| Feb 18, 2026 | 72.00 | 73.40 | 71.00 | 72.90 | 72.90 | 3.99% | 40,481 |
| Feb 17, 2026 | 70.00 | 71.80 | 69.10 | 70.10 | 70.10 | -0.85% | 53,556 |
| Feb 16, 2026 | 72.00 | 74.00 | 70.40 | 70.70 | 70.70 | -2.62% | 28,863 |
| Feb 13, 2026 | 73.50 | 73.50 | 72.00 | 72.60 | 72.60 | -1.22% | 37,462 |
| Feb 12, 2026 | 73.80 | 75.20 | 73.20 | 73.50 | 73.50 | - | 39,277 |
| Feb 11, 2026 | 77.50 | 77.50 | 73.50 | 73.50 | 73.50 | -5.77% | 42,127 |
| Feb 10, 2026 | 78.30 | 78.90 | 77.00 | 78.00 | 78.00 | -0.38% | 21,431 |
| Feb 9, 2026 | 82.00 | 82.80 | 78.20 | 78.30 | 78.30 | -3.09% | 37,357 |
| Feb 6, 2026 | 79.00 | 81.00 | 78.50 | 80.80 | 80.80 | 3.32% | 14,600 |
| Feb 5, 2026 | 80.30 | 81.30 | 78.20 | 78.20 | 78.20 | -2.86% | 34,424 |
| Feb 4, 2026 | 82.00 | 82.00 | 79.20 | 80.50 | 80.50 | -1.83% | 35,656 |
| Feb 3, 2026 | 80.60 | 83.40 | 79.90 | 82.00 | 82.00 | 2.63% | 141,533 |
| Feb 2, 2026 | 81.30 | 81.30 | 79.20 | 79.90 | 79.90 | -1.72% | 34,577 |
| Jan 30, 2026 | 81.50 | 83.10 | 81.10 | 81.30 | 81.30 | -1.22% | 36,429 |
| Jan 29, 2026 | 85.20 | 85.20 | 81.50 | 82.30 | 82.30 | -3.40% | 45,980 |
| Jan 28, 2026 | 85.10 | 85.90 | 84.60 | 85.20 | 85.20 | 0.24% | 13,537 |
| Jan 27, 2026 | 86.20 | 86.20 | 83.80 | 85.00 | 85.00 | -1.73% | 77,856 |
| Jan 26, 2026 | 85.40 | 88.70 | 85.00 | 86.50 | 86.50 | 0.82% | 44,142 |
| Jan 23, 2026 | 86.10 | 86.70 | 84.20 | 85.80 | 85.80 | -0.92% | 43,738 |
| Jan 22, 2026 | 86.80 | 89.30 | 85.90 | 86.60 | 86.60 | 0.23% | 46,856 |
| Jan 21, 2026 | 85.90 | 88.40 | 85.60 | 86.40 | 86.40 | 0.58% | 40,233 |
| Jan 20, 2026 | 89.90 | 89.90 | 85.00 | 85.90 | 85.90 | -4.56% | 47,459 |
| Jan 19, 2026 | 95.60 | 99.60 | 89.70 | 90.00 | 90.00 | -8.16% | 120,444 |
| Jan 16, 2026 | 96.50 | 100.60 | 96.50 | 98.00 | 98.00 | 1.14% | 34,706 |
| Jan 15, 2026 | 96.00 | 97.30 | 93.90 | 96.90 | 96.90 | 0.94% | 41,200 |
| Jan 14, 2026 | 98.40 | 98.70 | 95.00 | 96.00 | 96.00 | -2.24% | 51,843 |
| Jan 13, 2026 | 98.90 | 100.40 | 97.50 | 98.20 | 98.20 | -0.71% | 43,009 |
| Jan 12, 2026 | 108.00 | 108.00 | 98.60 | 98.90 | 98.90 | -8.43% | 73,692 |
| Jan 9, 2026 | 109.00 | 110.60 | 106.40 | 108.00 | 108.00 | -1.10% | 27,600 |
| Jan 8, 2026 | 110.00 | 111.20 | 107.60 | 109.20 | 109.20 | -0.73% | 14,296 |
| Jan 7, 2026 | 113.80 | 113.80 | 109.00 | 110.00 | 110.00 | -3.00% | 33,341 |
| Jan 6, 2026 | 108.20 | 113.80 | 108.20 | 113.40 | 113.40 | 4.61% | 25,642 |
| Jan 5, 2026 | 111.20 | 111.80 | 107.60 | 108.40 | 108.40 | -2.52% | 40,559 |
| Jan 2, 2026 | 111.20 | 115.60 | 109.40 | 111.20 | 111.20 | -1.24% | 37,919 |
| Dec 30, 2025 | 110.80 | 113.60 | 110.60 | 112.60 | 112.60 | 1.44% | 44,676 |
| Dec 29, 2025 | 113.00 | 115.40 | 110.20 | 111.00 | 111.00 | -2.46% | 50,423 |
| Dec 23, 2025 | 114.60 | 116.60 | 111.00 | 113.80 | 113.80 | -1.04% | 66,640 |
| Dec 22, 2025 | 130.80 | 134.20 | 106.60 | 115.00 | 115.00 | -12.48% | 183,048 |
| Dec 19, 2025 | 131.00 | 132.60 | 130.40 | 131.40 | 131.40 | 0.31% | 19,765 |
| Dec 18, 2025 | 128.60 | 132.00 | 128.60 | 131.00 | 131.00 | 1.55% | 87,622 |
| Dec 17, 2025 | 129.80 | 130.40 | 128.20 | 129.00 | 129.00 | -0.77% | 24,965 |
| Dec 16, 2025 | 131.00 | 132.60 | 129.60 | 130.00 | 130.00 | -0.76% | 14,835 |
| Dec 15, 2025 | 133.60 | 134.60 | 130.40 | 131.00 | 131.00 | -2.24% | 29,722 |
| Dec 12, 2025 | 137.20 | 140.80 | 134.00 | 134.00 | 134.00 | -2.33% | 48,704 |
| Dec 11, 2025 | 136.20 | 139.20 | 135.60 | 137.20 | 137.20 | 0.44% | 22,848 |
| Dec 10, 2025 | 138.60 | 139.80 | 135.60 | 136.60 | 136.60 | -1.30% | 27,161 |
| Dec 9, 2025 | 138.80 | 140.60 | 138.40 | 138.40 | 138.40 | -0.72% | 10,535 |
| Dec 8, 2025 | 139.80 | 141.00 | 138.20 | 139.40 | 139.40 | -0.43% | 16,586 |
| 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 |