Biohaven Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.32	11.78	11.02	11.60	11.60	7.81%	2,441,070
Feb 5, 2026	10.95	11.33	10.61	10.76	10.76	-2.09%	3,927,988
Feb 4, 2026	11.46	11.69	10.78	10.99	10.99	-3.51%	2,235,259
Feb 3, 2026	11.69	12.03	10.88	11.39	11.39	-3.06%	2,529,352
Feb 2, 2026	11.60	12.11	11.30	11.75	11.75	-0.68%	2,445,268
Jan 30, 2026	12.12	12.29	11.53	11.83	11.83	-2.23%	1,809,667
Jan 29, 2026	12.08	12.45	11.93	12.10	12.10	-0.66%	1,679,179
Jan 28, 2026	12.75	12.90	12.08	12.18	12.18	-3.87%	1,229,522
Jan 27, 2026	12.74	12.87	12.26	12.67	12.67	-0.55%	2,383,069
Jan 26, 2026	13.30	13.37	12.72	12.74	12.74	-5.70%	2,113,570
Jan 23, 2026	13.76	14.01	13.26	13.51	13.51	-1.82%	1,842,673
Jan 22, 2026	13.00	13.79	12.70	13.76	13.76	6.92%	2,808,068
Jan 21, 2026	13.85	13.85	12.70	12.87	12.87	1.50%	3,467,483
Jan 20, 2026	12.83	12.93	12.25	12.68	12.68	-3.50%	2,811,938
Jan 16, 2026	11.84	13.17	11.46	13.14	13.14	10.23%	4,109,445
Jan 15, 2026	11.90	12.44	11.37	11.92	11.92	1.88%	3,325,952
Jan 14, 2026	10.95	11.95	10.56	11.70	11.70	6.65%	3,075,573
Jan 13, 2026	12.01	12.24	10.55	10.97	10.97	-7.35%	3,406,900
Jan 12, 2026	11.05	12.87	10.35	11.84	11.84	6.57%	6,703,001
Jan 9, 2026	11.71	12.04	11.02	11.11	11.11	-2.20%	2,837,713
Jan 8, 2026	11.43	11.81	11.02	11.36	11.36	-3.24%	2,790,191
Jan 7, 2026	9.68	12.05	9.68	11.74	11.74	22.04%	6,692,710
Jan 6, 2026	9.96	10.02	9.32	9.62	9.62	-3.12%	3,184,781
Jan 5, 2026	10.80	10.89	9.57	9.93	9.93	-8.39%	4,205,507
Jan 2, 2026	11.37	11.46	10.65	10.84	10.84	-3.99%	2,106,001
Dec 31, 2025	11.65	11.72	11.26	11.29	11.29	-3.01%	2,269,811
Dec 30, 2025	11.49	11.68	11.32	11.64	11.64	0.87%	2,770,063
Dec 29, 2025	11.07	11.60	10.30	11.54	11.54	3.50%	3,958,407
Dec 26, 2025	9.67	11.21	9.52	11.15	11.15	3.15%	8,190,115
Dec 24, 2025	10.56	10.82	10.46	10.81	10.81	2.95%	1,299,993
Dec 23, 2025	10.90	11.04	10.46	10.50	10.50	-4.55%	2,114,305
Dec 22, 2025	10.80	11.29	10.75	11.00	11.00	1.38%	2,201,206
Dec 19, 2025	11.20	11.35	10.83	10.85	10.85	-2.52%	5,009,293
Dec 18, 2025	11.04	11.47	10.89	11.13	11.13	2.39%	3,019,913
Dec 17, 2025	11.08	11.60	10.72	10.87	10.87	-1.45%	3,980,539
Dec 16, 2025	11.31	11.65	10.69	11.03	11.03	-2.22%	1,988,160
Dec 15, 2025	11.62	11.80	11.12	11.28	11.28	-2.17%	2,442,562
Dec 12, 2025	11.44	11.65	11.13	11.53	11.53	0.79%	1,868,151
Dec 11, 2025	10.78	11.71	10.65	11.44	11.44	7.92%	3,400,187
Dec 10, 2025	10.59	10.88	10.20	10.60	10.60	1.15%	2,688,595
Dec 9, 2025	10.52	10.63	9.93	10.48	10.48	-0.57%	3,666,726
Dec 8, 2025	9.74	10.78	9.70	10.54	10.54	10.37%	2,978,134
Dec 5, 2025	9.70	9.82	9.29	9.55	9.55	-0.62%	3,886,471
Dec 4, 2025	9.20	9.68	8.98	9.61	9.61	5.37%	3,308,281
Dec 3, 2025	8.50	9.23	8.29	9.12	9.12	3.28%	3,139,611
Dec 2, 2025	9.34	9.44	8.82	8.83	8.83	-5.26%	2,657,951
Dec 1, 2025	9.89	9.89	9.31	9.32	9.32	-7.08%	2,478,739
Nov 28, 2025	9.66	10.18	9.57	10.03	10.03	5.80%	1,750,454
Nov 26, 2025	9.00	9.63	8.92	9.48	9.48	0.74%	2,765,604
Nov 25, 2025	9.59	9.59	9.11	9.41	9.41	-2.79%	2,634,862