cBrain A/S (CPH:CBRAIN)
Denmark
· Delayed Price · Currency is DKK 67.60
-0.90 (-1.31%)
Apr 28, 2026, 4:59 PM CET
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.80 | 69.80 | 67.60 | 67.60 | 67.60 | -1.31% | 29,487 |
| Apr 27, 2026 | 67.80 | 69.50 | 67.80 | 68.50 | 68.50 | 0.59% | 30,929 |
| Apr 24, 2026 | 69.10 | 69.40 | 67.60 | 68.10 | 68.10 | -1.45% | 24,394 |
| Apr 23, 2026 | 73.40 | 73.60 | 68.80 | 69.10 | 69.10 | -6.37% | 31,878 |
| Apr 22, 2026 | 75.80 | 75.80 | 73.10 | 73.80 | 73.80 | -0.54% | 29,238 |
| Apr 21, 2026 | 76.60 | 76.70 | 73.10 | 74.20 | 74.20 | -1.07% | 29,690 |
| Apr 20, 2026 | 76.40 | 76.40 | 73.70 | 75.00 | 75.00 | -1.32% | 31,722 |
| Apr 17, 2026 | 77.70 | 77.90 | 74.50 | 76.00 | 76.00 | -2.19% | 49,632 |
| Apr 16, 2026 | 72.90 | 79.20 | 72.60 | 77.70 | 77.70 | 7.47% | 109,780 |
| Apr 15, 2026 | 73.00 | 73.80 | 72.00 | 72.30 | 72.30 | 1.83% | 108,482 |
| Apr 14, 2026 | 67.70 | 72.70 | 67.60 | 71.00 | 71.00 | 5.97% | 51,581 |
| Apr 13, 2026 | 66.50 | 68.10 | 64.40 | 67.00 | 67.00 | -0.30% | 29,663 |
| Apr 10, 2026 | 65.80 | 68.80 | 65.70 | 67.20 | 67.20 | 3.38% | 26,575 |
| Apr 9, 2026 | 67.30 | 67.30 | 64.80 | 65.00 | 65.00 | -2.26% | 25,923 |
| Apr 8, 2026 | 65.90 | 68.60 | 65.70 | 66.50 | 66.50 | 5.39% | 28,731 |
| Apr 7, 2026 | 66.60 | 67.70 | 63.10 | 63.10 | 63.10 | -4.68% | 24,798 |
| Apr 1, 2026 | 67.10 | 67.60 | 66.00 | 66.20 | 66.20 | 0.46% | 27,226 |
| Mar 31, 2026 | 63.50 | 66.50 | 63.50 | 65.90 | 65.90 | 4.11% | 18,894 |
| Mar 30, 2026 | 63.60 | 64.30 | 61.60 | 63.30 | 63.30 | -0.78% | 31,489 |
| Mar 27, 2026 | 67.70 | 67.70 | 63.80 | 63.80 | 63.80 | -3.92% | 11,323 |
| Mar 26, 2026 | 65.00 | 67.30 | 64.30 | 66.40 | 66.40 | 2.00% | 13,648 |
| Mar 25, 2026 | 63.10 | 67.30 | 63.10 | 65.10 | 65.10 | 3.01% | 39,195 |
| Mar 24, 2026 | 64.70 | 65.20 | 63.00 | 63.20 | 63.20 | -2.32% | 30,637 |
| Mar 23, 2026 | 63.60 | 66.70 | 62.00 | 64.70 | 64.70 | -1.52% | 47,343 |
| Mar 20, 2026 | 66.20 | 66.40 | 63.30 | 65.70 | 65.70 | 3.14% | 30,519 |
| Mar 19, 2026 | 66.00 | 66.10 | 63.60 | 63.70 | 63.70 | -4.21% | 45,903 |
| Mar 18, 2026 | 68.00 | 68.90 | 66.20 | 66.50 | 66.50 | -2.21% | 21,612 |
| Mar 17, 2026 | 68.30 | 68.50 | 66.20 | 68.00 | 68.00 | -0.44% | 33,623 |
| Mar 16, 2026 | 66.60 | 68.90 | 66.60 | 68.30 | 68.30 | 1.94% | 26,581 |
| Mar 13, 2026 | 69.80 | 69.80 | 67.00 | 67.00 | 67.00 | -3.04% | 62,108 |
| Mar 12, 2026 | 68.30 | 70.00 | 67.60 | 69.10 | 69.10 | 1.32% | 26,836 |
| Mar 11, 2026 | 70.00 | 70.60 | 68.00 | 68.20 | 68.20 | -3.13% | 37,431 |
| Mar 10, 2026 | 72.00 | 72.80 | 70.00 | 70.40 | 70.40 | -0.71% | 22,188 |
| Mar 9, 2026 | 70.50 | 73.70 | 70.30 | 70.90 | 70.90 | -0.84% | 40,868 |
| 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% | 506,075 |
| 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% | 31,521 |
| 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% | 34,952 |
| Feb 4, 2026 | 82.00 | 82.00 | 79.20 | 80.50 | 80.50 | -1.83% | 38,498 |
| 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 |