BrainCool AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	0.59	0.61	0.53	0.58	0.58	-0.85%	632,555
Mar 27, 2026	0.58	0.59	0.56	0.59	0.59	1.03%	225,714
Mar 26, 2026	0.53	0.58	0.53	0.58	0.58	8.41%	605,694
Mar 25, 2026	0.62	0.62	0.41	0.54	0.54	-13.71%	4,527,619
Mar 24, 2026	0.59	0.63	0.57	0.62	0.62	2.65%	451,799
Mar 23, 2026	0.62	0.63	0.58	0.60	0.60	-2.89%	549,549
Mar 20, 2026	0.56	0.63	0.55	0.62	0.62	11.27%	1,601,203
Mar 19, 2026	0.56	0.56	0.53	0.56	0.56	0.72%	976,419
Mar 18, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	829,755
Mar 17, 2026	0.55	0.55	0.52	0.54	0.54	-1.64%	708,293
Mar 16, 2026	0.53	0.55	0.51	0.55	0.55	2.23%	569,274
Mar 13, 2026	0.51	0.55	0.51	0.54	0.54	0.19%	41,453
Mar 12, 2026	0.54	0.54	0.50	0.54	0.54	0.19%	201,384
Mar 11, 2026	0.54	0.54	0.53	0.54	0.54	0.19%	64,062
Mar 10, 2026	0.53	0.54	0.50	0.53	0.53	0.19%	275,938