Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
77.75
-4.73 (-5.73%)
At close: Jan 30, 2026, 4:00 PM EST
77.75
0.00 (0.00%)
After-hours: Jan 30, 2026, 4:10 PM EST
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 81.70 | 81.70 | 78.56 | 79.25 | - | -3.92% | 35,808 |
| 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 |
| Dec 8, 2025 | 80.63 | 88.00 | 75.07 | 81.12 | 81.12 | 0.77% | 167,832 |
| Dec 5, 2025 | 72.98 | 82.00 | 72.14 | 80.50 | 80.50 | 11.03% | 196,510 |
| Dec 4, 2025 | 72.69 | 74.05 | 71.10 | 72.50 | 72.50 | -2.11% | 125,250 |
| Dec 3, 2025 | 70.50 | 74.78 | 69.12 | 74.06 | 74.06 | 5.29% | 364,818 |
| Dec 2, 2025 | 69.95 | 75.99 | 69.70 | 70.34 | 70.34 | 0.13% | 283,358 |
| Dec 1, 2025 | 69.75 | 71.87 | 68.43 | 70.25 | 70.25 | 0.36% | 104,970 |
| Nov 28, 2025 | 67.12 | 71.49 | 66.14 | 70.00 | 70.00 | 5.80% | 53,510 |
| Nov 26, 2025 | 65.74 | 67.12 | 64.00 | 66.16 | 66.16 | 0.96% | 56,412 |
| Nov 25, 2025 | 60.77 | 65.84 | 59.01 | 65.53 | 65.53 | 8.37% | 91,517 |
| Nov 24, 2025 | 59.05 | 60.89 | 59.00 | 60.47 | 60.47 | 3.21% | 89,887 |
| Nov 21, 2025 | 57.32 | 60.23 | 56.65 | 58.59 | 58.59 | 2.00% | 255,823 |
| Nov 20, 2025 | 59.00 | 60.40 | 57.11 | 57.44 | 57.44 | -1.46% | 92,625 |
| Nov 19, 2025 | 57.51 | 59.39 | 57.01 | 58.29 | 58.29 | 0.97% | 118,692 |
| Nov 18, 2025 | 57.11 | 59.91 | 57.11 | 57.73 | 57.73 | -0.47% | 201,878 |