STO:BRAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.19	2.28	2.19	2.22	-	-1.33%	37,717
Aug 6, 2026	2.14	2.29	2.10	2.25	2.25	3.21%	209,375
Aug 5, 2026	2.16	2.24	2.10	2.18	2.18	-	278,651
Aug 4, 2026	2.35	2.35	2.11	2.18	2.18	-3.54%	285,751
Aug 3, 2026	2.34	2.36	2.15	2.26	2.26	-3.42%	470,908
Jul 31, 2026	2.36	2.36	2.24	2.34	2.34	0.43%	138,833
Jul 30, 2026	2.28	2.35	2.22	2.33	2.33	4.02%	212,651
Jul 29, 2026	2.32	2.43	2.21	2.24	2.24	-5.08%	540,255
Jul 28, 2026	2.36	2.46	2.32	2.36	2.36	-2.07%	149,960
Jul 27, 2026	2.44	2.49	2.35	2.41	2.41	-0.82%	354,884
Jul 24, 2026	2.35	2.46	2.35	2.43	2.43	2.10%	108,313
Jul 23, 2026	2.39	2.49	2.25	2.38	2.38	1.28%	176,009
Jul 22, 2026	2.42	2.44	2.30	2.35	2.35	-2.89%	116,811
Jul 21, 2026	2.42	2.42	2.34	2.42	2.42	2.98%	80,820
Jul 20, 2026	2.33	2.49	2.27	2.35	2.35	0.86%	99,872
Jul 17, 2026	2.40	2.40	2.27	2.33	2.33	-2.92%	131,644
Jul 16, 2026	2.23	2.65	2.21	2.40	2.40	6.67%	539,605
Jul 15, 2026	2.31	2.38	2.20	2.25	2.25	-1.75%	40,398
Jul 14, 2026	2.26	2.32	2.22	2.29	2.29	-0.43%	65,602
Jul 13, 2026	2.26	2.33	2.20	2.30	2.30	-1.29%	76,286
Jul 10, 2026	2.30	2.43	2.26	2.33	2.33	-1.69%	178,267
Jul 9, 2026	2.28	2.40	2.20	2.37	2.37	3.04%	110,891
Jul 8, 2026	2.24	2.37	2.23	2.30	2.30	-1.29%	105,500
Jul 7, 2026	2.23	2.37	2.23	2.33	2.33	-1.69%	218,639
Jul 6, 2026	2.40	2.58	2.20	2.37	2.37	-1.25%	65,460
Jul 3, 2026	2.35	2.48	2.31	2.40	2.40	-	164,071
Jul 2, 2026	2.34	2.52	2.34	2.40	2.40	2.56%	102,591
Jul 1, 2026	2.24	2.46	2.20	2.34	2.34	4.00%	364,559
Jun 30, 2026	2.14	2.25	2.14	2.25	2.25	6.64%	164,856
Jun 29, 2026	2.11	2.24	2.00	2.11	2.11	2.43%	273,355
Jun 26, 2026	1.89	2.16	1.87	2.06	2.06	8.71%	578,807
Jun 25, 2026	1.93	1.99	1.88	1.90	1.90	-3.07%	403,162
Jun 24, 2026	1.96	2.01	1.90	1.96	1.96	0.26%	115,177
Jun 23, 2026	2.07	2.24	1.91	1.95	1.95	-6.25%	759,800
Jun 22, 2026	2.07	2.10	1.90	2.08	2.08	2.46%	451,465
Jun 18, 2026	2.15	2.24	1.91	2.03	2.03	-7.73%	747,350
Jun 17, 2026	2.19	2.27	2.12	2.20	2.20	-	396,428
Jun 16, 2026	2.23	2.33	2.13	2.20	2.20	-1.35%	481,060
Jun 15, 2026	2.29	2.29	2.12	2.23	2.23	-5.11%	617,837
Jun 12, 2026	2.29	2.35	2.15	2.35	2.35	2.62%	252,357
Jun 11, 2026	2.13	2.39	2.12	2.29	2.29	-	878,439
Jun 10, 2026	2.25	2.30	2.08	2.29	2.29	2.23%	642,105
Jun 9, 2026	2.27	2.37	2.10	2.24	2.24	-	1,138,366
Jun 8, 2026	2.64	2.64	2.17	2.24	2.24	-15.47%	1,012,859
Jun 5, 2026	2.73	2.80	2.54	2.65	2.65	-1.85%	441,850
Jun 4, 2026	2.89	2.89	2.60	2.70	2.70	1.12%	862,338
Jun 3, 2026	2.28	3.00	2.21	2.67	2.67	17.62%	2,457,339
Jun 2, 2026	2.21	2.42	2.11	2.27	2.27	2.25%	366,769
Jun 1, 2026	2.32	2.43	2.20	2.22	2.22	-3.48%	891,803
May 29, 2026	2.29	2.39	2.24	2.30	2.30	0.44%	738,112