BrainCool AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.73	0.76	0.72	0.73	0.73	-1.22%	602,278
Jul 23, 2026	0.76	0.76	0.73	0.74	0.74	-2.12%	278,184
Jul 22, 2026	0.76	0.80	0.75	0.76	0.76	-2.83%	441,754
Jul 21, 2026	0.80	0.80	0.76	0.78	0.78	-2.88%	172,421
Jul 20, 2026	0.80	0.80	0.73	0.80	0.80	2.83%	374,571
Jul 17, 2026	0.75	0.78	0.75	0.78	0.78	3.73%	164,097
Jul 16, 2026	0.78	0.78	0.72	0.75	0.75	-2.85%	493,503
Jul 15, 2026	0.77	0.79	0.75	0.77	0.77	-1.03%	226,771
Jul 14, 2026	0.80	0.80	0.77	0.78	0.78	-2.26%	163,092
Jul 13, 2026	0.81	0.82	0.76	0.80	0.80	-1.36%	68,634
Jul 10, 2026	0.81	0.82	0.78	0.81	0.81	-0.12%	42,514
Jul 9, 2026	0.82	0.82	0.80	0.81	0.81	-0.61%	245,683
Jul 8, 2026	0.87	0.87	0.80	0.82	0.82	-4.12%	489,296
Jul 7, 2026	0.85	0.87	0.84	0.85	0.85	-	409,559
Jul 6, 2026	0.81	0.88	0.81	0.85	0.85	4.94%	1,104,083
Jul 3, 2026	0.81	0.82	0.79	0.81	0.81	-1.94%	470,334
Jul 2, 2026	0.80	0.83	0.79	0.83	0.83	2.86%	173,801
Jul 1, 2026	0.79	0.84	0.79	0.80	0.80	1.65%	1,025,458
Jun 30, 2026	0.75	0.82	0.75	0.79	0.79	5.05%	1,084,250
Jun 29, 2026	0.75	0.78	0.75	0.75	0.75	1.62%	1,450,359
Jun 26, 2026	0.75	0.78	0.74	0.74	0.74	-	1,031,337
Jun 25, 2026	0.72	0.78	0.72	0.74	0.74	2.92%	684,713
Jun 24, 2026	0.72	0.77	0.71	0.72	0.72	-0.14%	1,243,079
Jun 23, 2026	0.72	0.72	0.71	0.72	0.72	-3.49%	650,758
Jun 22, 2026	0.70	0.79	0.70	0.75	0.75	4.34%	1,800,191
Jun 18, 2026	0.71	0.72	0.69	0.72	0.72	2.14%	806,506
Jun 17, 2026	0.74	0.75	0.70	0.70	0.70	-5.28%	1,235,050
Jun 16, 2026	0.74	0.77	0.72	0.74	0.74	-1.34%	372,492
Jun 15, 2026	0.76	0.76	0.73	0.75	0.75	3.03%	103,211
Jun 12, 2026	0.74	0.76	0.73	0.73	0.73	-1.76%	93,394
Jun 11, 2026	0.73	0.75	0.73	0.74	0.74	-0.40%	129,373
Jun 10, 2026	0.75	0.77	0.73	0.74	0.74	-0.93%	257,081
Jun 9, 2026	0.77	0.77	0.74	0.75	0.75	-2.34%	24,484
Jun 8, 2026	0.75	0.77	0.71	0.77	0.77	0.79%	388,771
Jun 5, 2026	0.75	0.78	0.73	0.76	0.76	-0.65%	666,862
Jun 4, 2026	0.80	0.80	0.74	0.77	0.77	1.59%	1,060,592
Jun 3, 2026	0.76	0.78	0.73	0.76	0.76	-0.66%	1,036,418
Jun 2, 2026	0.77	0.77	0.73	0.76	0.76	1.33%	570,762
Jun 1, 2026	0.79	0.79	0.74	0.75	0.75	-5.06%	933,460
May 29, 2026	0.78	0.80	0.77	0.79	0.79	-1.13%	484,664
May 28, 2026	0.80	0.80	0.78	0.80	0.80	0.76%	233,946
May 27, 2026	0.80	0.81	0.76	0.79	0.79	-0.88%	363,537
May 26, 2026	0.83	0.85	0.79	0.80	0.80	-3.61%	708,914
May 25, 2026	0.82	0.85	0.81	0.83	0.83	1.72%	1,747,788
May 22, 2026	0.81	0.85	0.79	0.82	0.82	0.99%	1,892,874
May 21, 2026	0.81	0.82	0.77	0.81	0.81	-	1,419,596
May 20, 2026	0.78	0.81	0.74	0.81	0.81	4.26%	791,246
May 19, 2026	0.79	0.79	0.73	0.78	0.78	-0.51%	543,002
May 18, 2026	0.75	0.79	0.74	0.78	0.78	3.73%	1,629,808
May 15, 2026	0.73	0.78	0.69	0.75	0.75	0.27%	3,621,052