BrainCool AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	1.07	1.09	0.98	1.03	1.03	-3.93%	388,604
Sep 23, 2026	1.10	1.11	1.04	1.07	1.07	-2.91%	585,032
Sep 22, 2026	1.08	1.10	1.07	1.10	1.10	2.04%	313,597
Sep 21, 2026	1.07	1.09	1.05	1.08	1.08	1.32%	264,987
Sep 18, 2026	1.06	1.09	1.03	1.06	1.06	1.33%	306,434
Sep 17, 2026	1.05	1.10	1.02	1.05	1.05	-	894,732
Sep 16, 2026	0.92	1.07	0.92	1.05	1.05	14.50%	1,941,045
Sep 15, 2026	0.88	0.92	0.88	0.92	0.92	3.38%	304,724
Sep 14, 2026	0.92	0.93	0.86	0.89	0.89	-1.33%	133,382
Sep 11, 2026	0.93	0.93	0.87	0.90	0.90	-2.49%	397,855
Sep 10, 2026	0.92	0.94	0.90	0.92	0.92	-	199,336
Sep 9, 2026	0.96	0.98	0.89	0.92	0.92	-4.06%	519,254
Sep 8, 2026	0.97	1.00	0.92	0.96	0.96	-0.93%	776,837
Sep 7, 2026	0.90	0.97	0.85	0.97	0.97	7.30%	823,766
Sep 4, 2026	0.89	0.90	0.88	0.90	0.90	0.56%	95,454
Sep 3, 2026	0.92	0.92	0.88	0.90	0.90	-2.39%	241,585
Sep 2, 2026	0.87	1.01	0.85	0.92	0.92	6.47%	596,283
Sep 1, 2026	0.89	0.89	0.85	0.87	0.87	-2.92%	607,591
Aug 31, 2026	0.84	0.90	0.82	0.89	0.89	5.69%	818,246
Aug 28, 2026	0.81	0.85	0.80	0.84	0.84	5.37%	1,682,701
Aug 27, 2026	0.75	0.82	0.75	0.80	0.80	2.56%	563,487
Aug 26, 2026	0.74	0.78	0.72	0.78	0.78	6.85%	2,088,227
Aug 25, 2026	0.70	0.74	0.70	0.73	0.73	3.99%	365,323
Aug 24, 2026	0.70	0.72	0.69	0.70	0.70	-0.14%	677,370
Aug 21, 2026	0.70	0.72	0.69	0.70	0.70	0.57%	557,776
Aug 20, 2026	0.71	0.71	0.69	0.70	0.70	1.30%	403,900
Aug 19, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	563,301
Aug 18, 2026	0.70	0.71	0.69	0.70	0.70	-	306,646
Aug 17, 2026	0.70	0.73	0.70	0.70	0.70	-	273,351
Aug 14, 2026	0.73	0.73	0.69	0.70	0.70	-4.11%	289,760
Aug 13, 2026	0.73	0.75	0.71	0.73	0.73	0.41%	984,388
Aug 12, 2026	0.73	0.76	0.72	0.73	0.73	3.12%	567,843
Aug 11, 2026	0.74	0.76	0.71	0.71	0.71	-6.00%	327,867
Aug 10, 2026	0.76	0.76	0.73	0.75	0.75	-1.32%	64,243
Aug 7, 2026	0.74	0.76	0.72	0.76	0.76	2.15%	152,425
Aug 6, 2026	0.70	0.75	0.70	0.74	0.74	1.50%	79,183
Aug 5, 2026	0.72	0.75	0.71	0.73	0.73	1.81%	307,962
Aug 4, 2026	0.72	0.74	0.71	0.72	0.72	-2.57%	163,458
Aug 3, 2026	0.75	0.75	0.71	0.74	0.74	-1.20%	94,385
Jul 31, 2026	0.72	0.75	0.70	0.75	0.75	0.40%	380,082
Jul 30, 2026	0.74	0.75	0.71	0.75	0.75	0.81%	61,003
Jul 29, 2026	0.69	0.74	0.67	0.74	0.74	8.36%	121,916
Jul 28, 2026	0.73	0.73	0.67	0.68	0.68	-3.94%	569,020
Jul 27, 2026	0.72	0.76	0.69	0.71	0.71	-2.74%	179,844
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