Boost Run, Inc. (BRUNW)
NASDAQ: BRUNW · Real-Time Price · USD · Warrants
7.02
-0.69 (-8.95%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.28 | 8.28 | 6.35 | 7.02 | 7.02 | -8.95% | 7,399 |
| Aug 20, 2026 | 7.90 | 8.03 | 6.15 | 7.71 | 7.71 | 0.65% | 39,644 |
| Aug 19, 2026 | 8.18 | 8.18 | 6.55 | 7.66 | 7.66 | -10.25% | 180,628 |
| Aug 18, 2026 | 10.11 | 11.14 | 8.20 | 8.54 | 8.54 | -22.76% | 123,067 |
| Aug 17, 2026 | 11.20 | 12.83 | 10.89 | 11.05 | 11.05 | -2.04% | 313,982 |
| Aug 14, 2026 | 13.55 | 15.35 | 10.51 | 11.28 | 11.28 | 2.73% | 606,605 |
| Aug 13, 2026 | 10.65 | 11.28 | 9.33 | 10.98 | 10.98 | 4.08% | 689,318 |
| Aug 12, 2026 | 8.29 | 10.62 | 8.29 | 10.55 | 10.55 | 50.07% | 588,551 |
| Aug 11, 2026 | 5.87 | 7.11 | 5.87 | 7.03 | 7.03 | 16.97% | 163,550 |
| Aug 10, 2026 | 7.35 | 7.35 | 6.00 | 6.01 | 6.01 | -9.90% | 23,496 |
| Aug 7, 2026 | 7.10 | 7.68 | 6.67 | 6.67 | 6.67 | 18.47% | 17,040 |
| Aug 6, 2026 | 7.59 | 7.79 | 5.60 | 5.63 | 5.63 | -33.84% | 40,986 |
| Aug 5, 2026 | 10.07 | 10.63 | 8.51 | 8.51 | 8.51 | -22.99% | 41,281 |
| Aug 4, 2026 | 10.98 | 11.20 | 10.59 | 11.05 | 11.05 | 15.16% | 40,199 |
| Aug 3, 2026 | 7.97 | 9.65 | 7.48 | 9.60 | 9.60 | 10.16% | 61,907 |
| Jul 31, 2026 | 8.90 | 8.90 | 7.21 | 8.71 | 8.71 | 2.47% | 13,353 |
| Jul 30, 2026 | 5.17 | 8.62 | 5.15 | 8.50 | 8.50 | 97.22% | 391,773 |
| Jul 29, 2026 | 5.28 | 5.82 | 4.16 | 4.31 | 4.31 | -15.98% | 68,098 |
| Jul 28, 2026 | 5.60 | 5.75 | 4.86 | 5.13 | 5.13 | -34.23% | 38,084 |
| Jul 27, 2026 | 9.26 | 9.75 | 6.81 | 7.80 | 7.80 | -24.05% | 132,932 |
| Jul 24, 2026 | 12.19 | 12.48 | 10.27 | 10.27 | 10.27 | -18.30% | 79,078 |
| Jul 23, 2026 | 12.75 | 13.83 | 12.15 | 12.57 | 12.57 | -1.41% | 580,831 |
| Jul 22, 2026 | 14.65 | 14.67 | 12.66 | 12.75 | 12.75 | -7.61% | 76,849 |
| Jul 21, 2026 | 12.31 | 14.50 | 12.25 | 13.80 | 13.80 | 15.67% | 315,599 |
| Jul 20, 2026 | 13.33 | 14.20 | 11.93 | 11.93 | 11.93 | -7.30% | 47,445 |
| Jul 17, 2026 | 11.60 | 13.02 | 11.50 | 12.87 | 12.87 | 2.63% | 44,396 |
| Jul 16, 2026 | 15.80 | 15.80 | 11.75 | 12.54 | 12.54 | -12.30% | 226,903 |
| Jul 15, 2026 | 15.02 | 15.02 | 13.31 | 14.30 | 14.30 | 2.21% | 135,346 |
| Jul 14, 2026 | 15.26 | 15.79 | 13.99 | 13.99 | 13.99 | -6.80% | 44,492 |
| Jul 13, 2026 | 14.75 | 15.30 | 14.31 | 15.01 | 15.01 | -11.71% | 62,744 |
| Jul 10, 2026 | 18.88 | 18.88 | 17.00 | 17.00 | 17.00 | -9.41% | 3,656 |
| Jul 9, 2026 | 19.72 | 20.25 | 18.77 | 18.77 | 18.77 | 0.08% | 6,280 |
| Jul 8, 2026 | 17.00 | 19.84 | 17.00 | 18.75 | 18.75 | 4.63% | 31,744 |
| Jul 7, 2026 | 19.06 | 19.06 | 17.49 | 17.92 | 17.92 | -13.43% | 9,285 |
| Jul 6, 2026 | 20.25 | 21.15 | 19.26 | 20.70 | 20.70 | 3.09% | 51,949 |
| Jul 2, 2026 | 20.00 | 22.51 | 18.88 | 20.08 | 20.08 | -5.82% | 34,496 |
| Jul 1, 2026 | 24.10 | 24.10 | 21.21 | 21.32 | 21.32 | -21.56% | 123,944 |
| Jun 30, 2026 | 22.88 | 27.25 | 22.88 | 27.18 | 27.18 | 20.32% | 71,350 |
| Jun 29, 2026 | 23.07 | 24.00 | 21.00 | 22.59 | 22.59 | -0.53% | 68,431 |
| Jun 26, 2026 | 20.76 | 22.96 | 19.28 | 22.71 | 22.71 | -0.87% | 132,117 |
| Jun 25, 2026 | 24.26 | 25.52 | 21.60 | 22.91 | 22.91 | 3.90% | 278,071 |
| Jun 24, 2026 | 21.25 | 23.09 | 20.98 | 22.05 | 22.05 | -5.89% | 360,720 |
| Jun 23, 2026 | 22.15 | 24.02 | 20.97 | 23.43 | 23.43 | 0.77% | 285,648 |
| Jun 22, 2026 | 28.27 | 29.00 | 23.25 | 23.25 | 23.25 | -8.79% | 148,856 |
| Jun 18, 2026 | 24.44 | 26.00 | 21.75 | 25.49 | 25.49 | 7.28% | 937,958 |
| Jun 17, 2026 | 24.25 | 24.75 | 22.44 | 23.76 | 23.76 | -0.25% | 111,814 |
| Jun 16, 2026 | 24.54 | 27.02 | 23.82 | 23.82 | 23.82 | -8.35% | 53,041 |
| Jun 15, 2026 | 21.15 | 26.25 | 20.77 | 25.99 | 25.99 | 34.04% | 101,913 |
| Jun 12, 2026 | 19.11 | 21.21 | 17.13 | 19.39 | 19.39 | 3.14% | 31,205 |
| Jun 11, 2026 | 17.72 | 19.18 | 17.06 | 18.80 | 18.80 | 0.48% | 39,193 |