STO:BRAVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	2.29	2.30	2.20	2.29	2.29	-0.87%	54,625
May 27, 2026	2.34	2.45	2.24	2.31	2.31	2.21%	1,387,422
May 26, 2026	1.92	2.38	1.92	2.26	2.26	14.72%	906,939
May 25, 2026	1.96	1.97	1.90	1.97	1.97	1.29%	132,221
May 22, 2026	1.97	1.97	1.89	1.95	1.95	0.78%	95,732
May 21, 2026	1.99	1.99	1.90	1.93	1.93	0.26%	55,423
May 20, 2026	1.95	1.95	1.87	1.93	1.93	-	49,069
May 19, 2026	1.89	1.99	1.84	1.93	1.93	2.12%	252,159
May 18, 2026	1.88	1.91	1.84	1.89	1.89	-1.31%	77,945
May 15, 2026	1.85	1.96	1.84	1.91	1.91	3.80%	682,129
May 13, 2026	1.86	1.86	1.76	1.84	1.84	-1.34%	175,556
May 12, 2026	1.85	1.90	1.76	1.87	1.87	-2.61%	648,931
May 11, 2026	1.89	1.93	1.83	1.92	1.92	-1.03%	421,901
May 8, 2026	1.97	1.98	1.87	1.94	1.94	1.57%	107,235
May 7, 2026	1.91	1.98	1.82	1.91	1.91	-2.31%	345,922