Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
85.48
-0.60 (-0.70%)
At close: Feb 20, 2026, 4:00 PM EST
83.50
-1.98 (-2.32%)
After-hours: Feb 20, 2026, 7:32 PM EST
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 85.11 | 87.78 | 82.71 | 85.48 | 85.48 | -0.70% | 86,871 |
| Feb 19, 2026 | 79.21 | 86.55 | 78.00 | 86.08 | 86.08 | 7.20% | 116,836 |
| Feb 18, 2026 | 83.79 | 84.31 | 80.14 | 80.30 | 80.30 | -4.30% | 51,669 |
| Feb 17, 2026 | 77.60 | 84.66 | 76.33 | 83.91 | 83.91 | 7.72% | 60,425 |
| Feb 13, 2026 | 80.83 | 82.88 | 74.21 | 77.90 | 77.90 | -3.31% | 72,811 |
| Feb 12, 2026 | 77.92 | 81.12 | 74.96 | 80.57 | 80.57 | 3.40% | 215,298 |
| Feb 11, 2026 | 75.50 | 78.31 | 73.74 | 77.92 | 77.92 | 4.06% | 163,970 |
| Feb 10, 2026 | 76.22 | 77.21 | 74.02 | 74.88 | 74.88 | - | 77,826 |
| Feb 9, 2026 | 76.47 | 78.34 | 73.61 | 74.88 | 74.88 | -1.43% | 77,415 |
| Feb 6, 2026 | 74.79 | 77.75 | 74.63 | 75.97 | 75.97 | 3.95% | 116,453 |
| Feb 5, 2026 | 75.26 | 81.00 | 72.08 | 73.08 | 73.08 | -3.84% | 128,840 |
| Feb 4, 2026 | 76.79 | 76.79 | 72.82 | 76.00 | 76.00 | -0.25% | 178,445 |
| Feb 3, 2026 | 78.51 | 81.00 | 75.58 | 76.19 | 76.19 | -3.12% | 78,562 |
| Feb 2, 2026 | 77.21 | 83.35 | 77.00 | 78.64 | 78.64 | 1.14% | 165,682 |
| Jan 30, 2026 | 81.70 | 81.70 | 77.40 | 77.75 | 77.75 | -5.73% | 195,313 |
| Jan 29, 2026 | 80.24 | 84.45 | 79.00 | 82.48 | 82.48 | 2.79% | 122,823 |
| Jan 28, 2026 | 85.00 | 85.42 | 80.24 | 80.24 | 80.24 | -5.60% | 72,810 |
| Jan 27, 2026 | 85.30 | 87.58 | 83.50 | 85.00 | 85.00 | -1.33% | 81,620 |
| Jan 26, 2026 | 86.75 | 87.00 | 85.00 | 86.15 | 86.15 | -0.98% | 49,253 |
| Jan 23, 2026 | 89.71 | 89.84 | 86.01 | 87.00 | 87.00 | -3.75% | 79,974 |
| Jan 22, 2026 | 86.53 | 91.00 | 86.53 | 90.39 | 90.39 | 5.06% | 122,404 |
| Jan 21, 2026 | 83.31 | 86.50 | 81.72 | 86.04 | 86.04 | 3.66% | 82,733 |
| Jan 20, 2026 | 87.10 | 89.00 | 82.05 | 83.00 | 83.00 | -5.68% | 272,755 |
| Jan 16, 2026 | 89.59 | 89.67 | 86.70 | 88.00 | 88.00 | -2.12% | 111,660 |
| Jan 15, 2026 | 88.80 | 90.30 | 87.78 | 89.91 | 89.91 | -0.34% | 88,687 |
| Jan 14, 2026 | 90.00 | 91.50 | 88.31 | 90.22 | 90.22 | 0.91% | 94,384 |
| Jan 13, 2026 | 87.79 | 92.00 | 87.79 | 89.41 | 89.41 | 0.83% | 184,669 |
| Jan 12, 2026 | 88.83 | 90.03 | 85.93 | 88.67 | 88.67 | 2.21% | 107,871 |
| Jan 9, 2026 | 90.12 | 92.74 | 85.65 | 86.75 | 86.75 | -3.62% | 182,131 |
| Jan 8, 2026 | 95.62 | 95.62 | 86.28 | 90.01 | 90.01 | -6.22% | 975,448 |
| Jan 7, 2026 | 91.64 | 99.71 | 79.50 | 95.99 | 95.99 | 2.98% | 463,232 |
| Jan 6, 2026 | 119.80 | 123.75 | 89.29 | 93.21 | 93.21 | 16.50% | 1,119,278 |
| Jan 5, 2026 | 83.21 | 83.21 | 72.04 | 80.01 | 80.01 | -4.13% | 253,688 |
| Jan 2, 2026 | 79.51 | 84.58 | 76.00 | 83.46 | 83.46 | 6.95% | 311,341 |
| Dec 31, 2025 | 75.11 | 80.90 | 75.11 | 78.04 | 78.04 | 2.89% | 323,087 |
| Dec 30, 2025 | 78.26 | 81.00 | 75.70 | 75.85 | 75.85 | -2.91% | 263,394 |
| Dec 29, 2025 | 81.27 | 82.10 | 77.70 | 78.12 | 78.12 | -4.87% | 141,812 |
| Dec 26, 2025 | 85.04 | 88.67 | 81.55 | 82.12 | 82.12 | -3.00% | 188,000 |
| Dec 24, 2025 | 84.65 | 89.71 | 84.00 | 84.66 | 84.66 | 0.46% | 117,946 |
| Dec 23, 2025 | 83.09 | 86.53 | 82.91 | 84.27 | 84.27 | 1.52% | 109,323 |
| Dec 22, 2025 | 83.25 | 84.92 | 81.94 | 83.01 | 83.01 | -1.18% | 180,360 |
| Dec 19, 2025 | 78.49 | 87.60 | 78.49 | 84.00 | 84.00 | 6.49% | 159,123 |
| Dec 18, 2025 | 88.08 | 88.08 | 77.80 | 78.88 | 78.88 | -10.45% | 184,103 |
| Dec 17, 2025 | 93.70 | 94.00 | 83.40 | 88.08 | 88.08 | -6.29% | 204,933 |
| Dec 16, 2025 | 84.81 | 97.75 | 84.81 | 93.99 | 93.99 | 9.71% | 350,902 |
| Dec 15, 2025 | 85.15 | 88.00 | 84.85 | 85.67 | 85.67 | 1.76% | 115,048 |
| Dec 12, 2025 | 89.21 | 93.40 | 81.91 | 84.19 | 84.19 | -5.42% | 84,174 |
| Dec 11, 2025 | 84.80 | 92.83 | 79.16 | 89.01 | 89.01 | 5.47% | 142,853 |
| Dec 10, 2025 | 77.63 | 86.73 | 77.53 | 84.39 | 84.39 | 9.03% | 87,969 |
| Dec 9, 2025 | 80.20 | 81.92 | 77.10 | 77.40 | 77.40 | -4.59% | 68,795 |