BrainCool AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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