BrainCool AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.75	0.75	0.73	0.75	0.75	1.22%	818,116
May 12, 2026	0.74	0.76	0.70	0.74	0.74	2.92%	785,746
May 11, 2026	0.72	0.73	0.69	0.72	0.72	-2.84%	565,748
May 8, 2026	0.80	0.80	0.73	0.74	0.74	-6.33%	1,131,825
May 7, 2026	0.84	0.86	0.79	0.79	0.79	-6.18%	1,186,894
May 6, 2026	0.81	0.85	0.76	0.84	0.84	4.34%	1,948,902
May 5, 2026	0.83	0.84	0.80	0.81	0.81	-1.82%	700,196
May 4, 2026	0.80	0.83	0.77	0.82	0.82	2.88%	991,985
Apr 30, 2026	0.80	0.81	0.75	0.80	0.80	-1.36%	628,768
Apr 29, 2026	0.80	0.83	0.78	0.81	0.81	-0.12%	439,270
Apr 28, 2026	0.83	0.85	0.78	0.81	0.81	-2.17%	1,096,605
Apr 27, 2026	0.86	0.87	0.82	0.83	0.83	-3.94%	388,376
Apr 24, 2026	0.88	0.90	0.84	0.86	0.86	-1.93%	736,889
Apr 23, 2026	0.87	0.88	0.82	0.88	0.88	0.80%	563,907
Apr 22, 2026	0.88	0.88	0.85	0.87	0.87	-0.34%	600,887
Apr 21, 2026	0.82	0.94	0.82	0.88	0.88	9.64%	3,103,967
Apr 20, 2026	0.77	0.80	0.76	0.80	0.80	3.36%	204,821
Apr 17, 2026	0.78	0.78	0.75	0.77	0.77	-1.78%	288,362
Apr 16, 2026	0.79	0.80	0.70	0.79	0.79	-0.13%	1,784,053
Apr 15, 2026	0.72	0.80	0.70	0.79	0.79	9.44%	2,079,456
Apr 14, 2026	0.71	0.75	0.64	0.72	0.72	2.86%	2,769,184
Apr 13, 2026	0.64	0.71	0.64	0.70	0.70	9.37%	4,290,264
Apr 10, 2026	0.55	0.66	0.54	0.64	0.64	16.36%	2,530,316
Apr 9, 2026	0.55	0.56	0.53	0.55	0.55	-1.61%	554,937
Apr 8, 2026	0.57	0.57	0.53	0.56	0.56	1.82%	415,442
Apr 7, 2026	0.57	0.58	0.52	0.55	0.55	-5.18%	1,452,081
Apr 2, 2026	0.58	0.58	0.53	0.58	0.58	-2.85%	55,477
Apr 1, 2026	0.58	0.60	0.57	0.60	0.60	1.19%	215,937
Mar 31, 2026	0.58	0.59	0.56	0.59	0.59	1.38%	393,950