Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
22.00
+0.45 (2.09%)
Nov 4, 2026, 9:32 AM EST - Market open
Bright Minds Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21.86 | 22.00 | 21.60 | 22.00 | 22.00 | 2.09% | 8,945 |
| Nov 3, 2026 | 25.07 | 26.69 | 21.09 | 21.55 | 21.55 | -17.75% | 994,724 |
| Nov 2, 2026 | 29.20 | 29.94 | 18.90 | 26.20 | 26.20 | -52.35% | 1,827,133 |
| Oct 30, 2026 | 56.90 | 57.00 | 54.96 | 54.98 | 54.98 | -3.02% | 95,820 |
| Oct 29, 2026 | 56.35 | 57.79 | 55.84 | 56.69 | 56.69 | 2.48% | 67,540 |
| Oct 28, 2026 | 54.25 | 56.13 | 53.65 | 55.32 | 55.32 | 2.41% | 71,096 |
| Oct 27, 2026 | 51.17 | 54.83 | 49.89 | 54.02 | 54.02 | 5.73% | 59,413 |
| Oct 26, 2026 | 52.72 | 53.46 | 50.29 | 51.09 | 51.09 | -2.65% | 89,059 |
| Oct 23, 2026 | 51.77 | 52.65 | 51.00 | 52.48 | 52.48 | -0.40% | 59,192 |
| Oct 22, 2026 | 50.44 | 53.11 | 49.92 | 52.69 | 52.69 | 4.46% | 221,304 |
| Oct 21, 2026 | 55.34 | 59.71 | 49.80 | 50.44 | 50.44 | -8.62% | 156,372 |
| Oct 20, 2026 | 54.00 | 57.50 | 54.00 | 55.20 | 55.20 | 2.56% | 94,698 |
| Oct 19, 2026 | 53.07 | 54.27 | 49.87 | 53.82 | 53.82 | 4.91% | 156,324 |
| Oct 16, 2026 | 54.15 | 54.15 | 51.30 | 51.30 | 51.30 | -5.37% | 56,034 |
| Oct 15, 2026 | 51.80 | 55.75 | 51.25 | 54.21 | 54.21 | 6.90% | 121,463 |
| Oct 14, 2026 | 50.52 | 52.96 | 49.06 | 50.71 | 50.71 | -1.27% | 199,355 |
| Oct 13, 2026 | 54.01 | 54.35 | 50.99 | 51.36 | 51.36 | -4.91% | 246,572 |
| Oct 12, 2026 | 53.89 | 55.20 | 53.27 | 54.01 | 54.01 | -0.07% | 134,582 |
| Oct 9, 2026 | 52.45 | 55.78 | 51.91 | 54.05 | 54.05 | 3.94% | 98,414 |
| Oct 8, 2026 | 51.01 | 52.64 | 49.29 | 52.00 | 52.00 | - | 67,926 |
| Oct 7, 2026 | 47.23 | 53.01 | 47.23 | 52.00 | 52.00 | 7.77% | 688,819 |
| Oct 6, 2026 | 49.79 | 50.00 | 47.60 | 48.25 | 48.25 | -3.09% | 107,660 |
| Oct 5, 2026 | 50.69 | 51.34 | 49.09 | 49.79 | 49.79 | -1.78% | 55,951 |
| Oct 2, 2026 | 49.61 | 51.04 | 48.75 | 50.69 | 50.69 | 3.01% | 154,901 |
| Oct 1, 2026 | 49.54 | 52.12 | 48.53 | 49.21 | 49.21 | -1.22% | 166,987 |
| Sep 30, 2026 | 50.00 | 50.96 | 49.01 | 49.82 | 49.82 | 0.16% | 79,829 |
| Sep 29, 2026 | 53.17 | 53.17 | 49.53 | 49.74 | 49.74 | -3.72% | 96,761 |
| Sep 28, 2026 | 52.69 | 52.69 | 49.55 | 51.66 | 51.66 | -0.27% | 91,879 |
| Sep 25, 2026 | 53.33 | 54.37 | 51.41 | 51.80 | 51.80 | -3.20% | 210,973 |
| Sep 24, 2026 | 57.91 | 58.30 | 52.91 | 53.51 | 53.51 | -7.61% | 129,658 |
| Sep 23, 2026 | 60.44 | 60.44 | 56.50 | 57.92 | 57.92 | -4.53% | 90,378 |
| Sep 22, 2026 | 60.36 | 62.45 | 60.15 | 60.67 | 60.67 | 2.03% | 65,267 |
| Sep 21, 2026 | 61.98 | 61.98 | 59.18 | 59.46 | 59.46 | -2.49% | 91,656 |
| Sep 18, 2026 | 61.31 | 62.11 | 60.48 | 60.98 | 60.98 | -0.93% | 142,386 |
| Sep 17, 2026 | 60.18 | 62.26 | 59.89 | 61.55 | 61.55 | 4.13% | 67,351 |
| Sep 16, 2026 | 60.22 | 61.08 | 57.58 | 59.11 | 59.11 | -1.84% | 97,446 |
| Sep 15, 2026 | 61.90 | 61.90 | 59.25 | 60.22 | 60.22 | -4.99% | 58,990 |
| Sep 14, 2026 | 63.30 | 63.90 | 62.83 | 63.38 | 63.38 | 0.32% | 42,154 |
| Sep 11, 2026 | 66.25 | 66.25 | 62.42 | 63.18 | 63.18 | -2.80% | 129,222 |
| Sep 10, 2026 | 63.98 | 66.00 | 63.19 | 65.00 | 65.00 | -0.09% | 86,708 |
| Sep 9, 2026 | 66.54 | 67.76 | 64.74 | 65.06 | 65.06 | -2.76% | 43,212 |
| Sep 8, 2026 | 65.07 | 67.77 | 64.30 | 66.91 | 66.91 | 2.69% | 65,213 |
| Sep 4, 2026 | 67.84 | 69.07 | 64.53 | 65.16 | 65.16 | -4.20% | 93,012 |
| Sep 3, 2026 | 71.95 | 71.97 | 67.25 | 68.02 | 68.02 | -4.36% | 131,267 |
| Sep 2, 2026 | 71.42 | 73.33 | 70.87 | 71.12 | 71.12 | 0.40% | 67,012 |
| Sep 1, 2026 | 70.77 | 72.59 | 69.76 | 70.84 | 70.84 | -1.24% | 65,838 |
| Aug 31, 2026 | 71.83 | 72.13 | 70.84 | 71.73 | 71.73 | -1.48% | 52,438 |
| Aug 28, 2026 | 73.58 | 74.32 | 72.16 | 72.81 | 72.81 | -2.31% | 107,336 |
| Aug 27, 2026 | 76.69 | 76.80 | 73.93 | 74.54 | 74.54 | -2.73% | 61,697 |
| Aug 26, 2026 | 79.74 | 79.77 | 76.42 | 76.63 | 76.63 | -3.60% | 70,644 |