5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
+12.06%
3 MONTH PERFORMANCE
-8.98%
6 MONTH PERFORMANCE
-47.28%
YEAR-TO-DATE PERFORMANCE
+6.19%
1 YEAR PERFORMANCE
-54.49%
Bragg Gaming Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.20 | $2.23 (1.36%) | $2.29 | $2.11 | 14.68 K | |
| 01/28/2026 | $2.16 | $2.20 (1.85%) | $2.33 | $2.16 | 2.62 K | $55.88 M |
| 01/27/2026 | $2.18 | $2.23 (2.29%) | $2.26 | $2.17 | 41.92 K | $56.64 M |
| 01/26/2026 | $2.22 | $2.19 (-1.35%) | $2.24 | $2.19 | 14.02 K | $55.63 M |
| 01/23/2026 | $2.27 | $2.24 (-1.32%) | $2.29 | $2.24 | 31.00 K | $56.90 M |
| 01/22/2026 | $2.27 | $2.27 (0%) | $2.34 | $2.27 | 15.01 K | $57.66 M |
| 01/21/2026 | $2.28 | $2.27 (-0.44%) | $2.29 | $2.26 | 11.94 K | $57.66 M |
| 01/20/2026 | $2.27 | $2.25 (-0.88%) | $2.34 | $2.15 | 25.80 K | $57.15 M |
| 01/16/2026 | $2.40 | $2.29 (-4.58%) | $2.43 | $2.29 | 12.70 K | $58.17 M |
| 01/15/2026 | $2.45 | $2.35 (-4.08%) | $2.51 | $2.33 | 42.52 K | $59.69 M |
| 01/14/2026 | $2.52 | $2.45 (-2.78%) | $2.62 | $2.44 | 182.77 K | $62.23 M |
| 01/13/2026 | $2.57 | $2.56 (-0.39%) | $2.63 | $2.49 | 82.80 K | $65.02 M |
| 01/12/2026 | $2.62 | $2.54 (-3.05%) | $2.74 | $2.53 | 33.62 K | $64.52 M |
| 01/09/2026 | $2.22 | $2.59 (16.67%) | $2.69 | $2.22 | 136.30 K | $65.79 M |
| 01/08/2026 | $2.17 | $2.23 (2.76%) | $2.30 | $2.17 | 70.53 K | $56.64 M |
| 01/07/2026 | $2.11 | $2.17 (2.84%) | $2.18 | $2.10 | 11.94 K | $55.12 M |
| 01/06/2026 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.09 | 13.06 K | $53.85 M |
| 01/05/2026 | $2.13 | $2.15 (0.94%) | $2.17 | $2.10 | 53.00 K | $54.61 M |
| 01/02/2026 | $2.12 | $2.11 (-0.47%) | $2.20 | $2.10 | 13.93 K | $53.59 M |
| 12/31/2025 | $2.06 | $2.10 (1.94%) | $2.11 | $2.05 | 34.72 K | $53.34 M |
| 12/30/2025 | $1.99 | $2.05 (3.02%) | $2.09 | $1.99 | 99.10 K | $52.07 M |
| 12/29/2025 | $2.09 | $1.99 (-4.78%) | $2.10 | $1.97 | 73.60 K | $50.55 M |
| 12/26/2025 | $2.15 | $1.95 (-9.3%) | $2.15 | $1.95 | 167.50 K | $49.53 M |
| 12/24/2025 | $2.14 | $2.13 (-0.47%) | $2.21 | $2.10 | 83.52 K | $54.10 M |
| 12/23/2025 | $2.16 | $2.13 (-1.39%) | $2.16 | $2.11 | 27.10 K | $54.10 M |
| 12/22/2025 | $2.17 | $2.16 (-0.46%) | $2.25 | $2.10 | 73.31 K | $54.86 M |
| 12/19/2025 | $2.15 | $2.18 (1.4%) | $2.26 | $2.15 | 17.13 K | $55.37 M |
| 12/18/2025 | $2.24 | $2.21 (-1.34%) | $2.28 | $2.20 | 9.50 K | $56.13 M |
| 12/17/2025 | $2.29 | $2.23 (-2.62%) | $2.29 | $2.23 | 23.84 K | $56.64 M |
| 12/16/2025 | $2.22 | $2.29 (3.15%) | $2.29 | $2.22 | 19.05 K | $58.17 M |
| 12/15/2025 | $2.28 | $2.22 (-2.63%) | $2.28 | $2.21 | 9.50 K | $56.39 M |
| 12/12/2025 | $2.19 | $2.26 (3.2%) | $2.26 | $2.19 | 21.34 K | $57.40 M |
| 12/11/2025 | $2.19 | $2.19 (0%) | $2.22 | $2.17 | 8.60 K | $55.63 M |
| 12/10/2025 | $2.14 | $2.16 (0.93%) | $2.22 | $2.14 | 22.00 K | $54.86 M |
| 12/09/2025 | $2.18 | $2.18 (0%) | $2.22 | $2.17 | 9.00 K | $55.37 M |
| 12/08/2025 | $2.20 | $2.19 (-0.45%) | $2.23 | $2.19 | 9.42 K | $55.63 M |
| 12/05/2025 | $2.20 | $2.25 (2.27%) | $2.26 | $2.19 | 31.40 K | $57.15 M |
| 12/04/2025 | $2.18 | $2.18 (0%) | $2.19 | $2.15 | 8.05 K | $55.37 M |
| 12/03/2025 | $2.17 | $2.18 (0.46%) | $2.20 | $2.13 | 8.10 K | $55.37 M |
| 12/02/2025 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.19 | 11.73 K | $55.88 M |
| 12/01/2025 | $2.23 | $2.20 (-1.35%) | $2.24 | $2.20 | 7.72 K | $55.88 M |
| 11/28/2025 | $2.15 | $2.26 (5.12%) | $2.26 | $2.15 | 34.02 K | $57.40 M |
| 11/26/2025 | $2.15 | $2.15 (0%) | $2.18 | $2.11 | 70.95 K | $54.61 M |
| 11/25/2025 | $2.10 | $2.18 (3.81%) | $2.18 | $2.10 | 21.30 K | $55.37 M |
| 11/24/2025 | $2.15 | $2.10 (-2.33%) | $2.19 | $2.07 | 39.10 K | $53.34 M |
| 11/21/2025 | $2.13 | $2.15 (0.94%) | $2.20 | $2.08 | 11.70 K | $54.61 M |
| 11/20/2025 | $2.15 | $2.14 (-0.47%) | $2.21 | $2.04 | 8.04 K | $54.36 M |
| 11/19/2025 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.05 | 20.20 K | $53.34 M |
| 11/18/2025 | $2.15 | $2.15 (0%) | $2.16 | $2.06 | 66.20 K | $54.61 M |
| 11/17/2025 | $2.20 | $2.15 (-2.27%) | $2.20 | $2.09 | 51.00 K | $54.61 M |
| 11/14/2025 | $2.44 | $2.15 (-11.89%) | $2.55 | $2.10 | 77.40 K | $54.61 M |
| 11/13/2025 | $2.20 | $2.44 (10.91%) | $2.55 | $2.17 | 358.11 K | $61.49 M |
| 11/12/2025 | $2.08 | $2.07 (-0.48%) | $2.22 | $2.07 | 126.74 K | $52.16 M |
| 11/11/2025 | $2.11 | $2.10 (-0.47%) | $2.12 | $2.02 | 22.41 K | $52.92 M |
| 11/10/2025 | $2.08 | $2.12 (1.92%) | $2.15 | $2.05 | 37.40 K | $53.42 M |
| 11/07/2025 | $2.06 | $2.07 (0.49%) | $2.07 | $2.01 | 17.65 K | $52.16 M |
| 11/06/2025 | $2.09 | $2.08 (-0.48%) | $2.10 | $1.96 | 140.80 K | $52.42 M |
| 11/05/2025 | $2.15 | $2.09 (-2.79%) | $2.18 | $2.05 | 150.10 K | $52.67 M |
| 11/04/2025 | $2.24 | $2.17 (-3.13%) | $2.34 | $2.07 | 132.95 K | $54.68 M |
| 11/03/2025 | $2.35 | $2.24 (-4.68%) | $2.39 | $2.23 | 61.42 K | $56.45 M |
| 10/31/2025 | $2.54 | $2.38 (-6.3%) | $2.55 | $2.22 | 121.55 K | $59.98 M |
| 10/30/2025 | $2.46 | $2.49 (1.22%) | $2.63 | $2.46 | 62.10 K | $62.75 M |
| 10/29/2025 | $2.58 | $2.45 (-5.04%) | $2.58 | $2.45 | 95.62 K | $61.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
