Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
65.16
-2.86 (-4.20%)
At close: Sep 4, 2026, 4:00 PM EDT
66.46
+1.30 (2.00%)
After-hours: Sep 4, 2026, 7:30 PM EDT
Bright Minds Biosciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 67.84 | 69.07 | 64.53 | 65.16 | 65.16 | -4.20% | 93,008 |
| Sep 3, 2026 | 71.95 | 71.97 | 67.25 | 68.02 | 68.02 | -4.36% | 131,264 |
| Sep 2, 2026 | 71.42 | 73.33 | 70.87 | 71.12 | 71.12 | 0.40% | 66,992 |
| Sep 1, 2026 | 70.77 | 72.59 | 69.76 | 70.84 | 70.84 | -1.24% | 65,831 |
| Aug 31, 2026 | 71.83 | 72.13 | 70.84 | 71.73 | 71.73 | -1.48% | 52,432 |
| Aug 28, 2026 | 73.58 | 74.32 | 72.16 | 72.81 | 72.81 | -2.31% | 107,334 |
| Aug 27, 2026 | 76.69 | 76.80 | 73.93 | 74.54 | 74.54 | -2.73% | 61,692 |
| Aug 26, 2026 | 79.74 | 79.77 | 76.42 | 76.63 | 76.63 | -3.60% | 70,553 |
| Aug 25, 2026 | 78.36 | 82.50 | 78.33 | 79.49 | 79.49 | 3.20% | 159,563 |
| Aug 24, 2026 | 77.05 | 78.91 | 74.44 | 77.03 | 77.03 | -0.51% | 107,834 |
| Aug 21, 2026 | 78.89 | 79.56 | 77.24 | 77.42 | 77.42 | -1.45% | 165,853 |
| Aug 20, 2026 | 83.35 | 85.00 | 78.37 | 78.56 | 78.56 | -7.29% | 124,368 |
| Aug 19, 2026 | 85.80 | 87.00 | 83.24 | 84.74 | 84.74 | 0.83% | 116,100 |
| Aug 18, 2026 | 79.48 | 84.43 | 78.73 | 84.04 | 84.04 | 5.74% | 128,033 |
| Aug 17, 2026 | 76.42 | 80.17 | 75.50 | 79.48 | 79.48 | 3.98% | 311,807 |
| Aug 14, 2026 | 77.03 | 77.98 | 75.29 | 76.44 | 76.44 | -2.00% | 151,398 |
| Aug 13, 2026 | 80.25 | 80.25 | 77.00 | 78.00 | 78.00 | -1.73% | 78,270 |
| Aug 12, 2026 | 80.74 | 81.33 | 78.35 | 79.37 | 79.37 | -1.10% | 108,218 |
| Aug 11, 2026 | 81.05 | 81.50 | 79.18 | 80.25 | 80.25 | -0.67% | 350,380 |
| Aug 10, 2026 | 78.80 | 81.30 | 77.33 | 80.79 | 80.79 | 1.84% | 118,059 |
| Aug 7, 2026 | 81.67 | 83.00 | 78.00 | 79.33 | 79.33 | -1.82% | 156,404 |
| Aug 6, 2026 | 79.72 | 82.87 | 79.72 | 80.80 | 80.80 | 1.00% | 140,844 |
| Aug 5, 2026 | 77.83 | 80.10 | 77.25 | 80.00 | 80.00 | 3.43% | 117,332 |
| Aug 4, 2026 | 75.03 | 79.00 | 74.20 | 77.35 | 77.35 | 4.84% | 167,420 |
| Aug 3, 2026 | 73.34 | 75.40 | 71.01 | 73.78 | 73.78 | 0.71% | 275,825 |
| Jul 31, 2026 | 73.89 | 74.49 | 71.34 | 73.26 | 73.26 | -1.84% | 212,596 |
| Jul 30, 2026 | 71.59 | 75.50 | 71.45 | 74.63 | 74.63 | 5.02% | 207,041 |
| Jul 29, 2026 | 72.15 | 73.14 | 68.80 | 71.06 | 71.06 | -1.25% | 196,807 |
| Jul 28, 2026 | 72.11 | 73.01 | 70.20 | 71.96 | 71.96 | 0.07% | 238,521 |
| Jul 27, 2026 | 70.92 | 73.99 | 70.16 | 71.91 | 71.91 | 0.81% | 194,644 |
| Jul 24, 2026 | 71.97 | 73.50 | 70.56 | 71.33 | 71.33 | 0.06% | 345,927 |
| Jul 23, 2026 | 74.56 | 75.31 | 70.67 | 71.29 | 71.29 | -5.53% | 248,033 |
| Jul 22, 2026 | 76.50 | 77.01 | 75.02 | 75.46 | 75.46 | -2.37% | 172,278 |
| Jul 21, 2026 | 74.01 | 78.46 | 74.01 | 77.29 | 77.29 | 3.59% | 136,165 |
| Jul 20, 2026 | 75.32 | 78.10 | 74.13 | 74.61 | 74.61 | -1.98% | 212,181 |
| Jul 17, 2026 | 73.11 | 79.20 | 73.11 | 76.12 | 76.12 | 2.55% | 157,446 |
| Jul 16, 2026 | 75.57 | 77.65 | 73.00 | 74.23 | 74.23 | -2.23% | 329,656 |
| Jul 15, 2026 | 73.29 | 77.18 | 71.01 | 75.92 | 75.92 | 2.55% | 297,384 |
| Jul 14, 2026 | 76.47 | 77.50 | 73.69 | 74.03 | 74.03 | -2.50% | 249,124 |
| Jul 13, 2026 | 76.44 | 77.09 | 73.01 | 75.93 | 75.93 | -2.45% | 389,931 |
| Jul 10, 2026 | 77.42 | 78.27 | 71.22 | 77.84 | 77.84 | -0.46% | 331,432 |
| Jul 9, 2026 | 70.49 | 78.85 | 70.38 | 78.20 | 78.20 | 11.91% | 218,826 |
| Jul 8, 2026 | 63.44 | 70.24 | 63.44 | 69.88 | 69.88 | 8.11% | 254,177 |
| Jul 7, 2026 | 67.87 | 67.87 | 63.60 | 64.64 | 64.64 | -3.02% | 254,212 |
| Jul 6, 2026 | 67.83 | 69.42 | 65.18 | 66.65 | 66.65 | -1.41% | 320,841 |
| Jul 2, 2026 | 67.00 | 69.50 | 65.83 | 67.60 | 67.60 | 1.59% | 234,708 |
| Jul 1, 2026 | 70.09 | 73.05 | 65.18 | 66.54 | 66.54 | -5.21% | 576,307 |
| Jun 30, 2026 | 69.03 | 73.59 | 68.93 | 70.20 | 70.20 | 1.47% | 259,518 |
| Jun 29, 2026 | 65.92 | 70.04 | 65.18 | 69.18 | 69.18 | 5.15% | 335,442 |
| Jun 26, 2026 | 63.73 | 66.18 | 63.00 | 65.79 | 65.79 | 3.38% | 365,180 |