BrainCool AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.83	0.85	0.78	0.81	0.81	-2.17%	1,096,605
Apr 27, 2026	0.86	0.87	0.82	0.83	0.83	-3.94%	388,376
Apr 24, 2026	0.88	0.90	0.84	0.86	0.86	-1.93%	736,889
Apr 23, 2026	0.87	0.88	0.82	0.88	0.88	0.80%	563,907
Apr 22, 2026	0.88	0.88	0.85	0.87	0.87	-0.34%	600,887
Apr 21, 2026	0.82	0.94	0.82	0.88	0.88	9.64%	3,103,967
Apr 20, 2026	0.77	0.80	0.76	0.80	0.80	3.36%	202,821
Apr 17, 2026	0.78	0.78	0.75	0.77	0.77	-1.78%	283,879
Apr 16, 2026	0.79	0.80	0.70	0.79	0.79	-0.13%	1,784,053
Apr 15, 2026	0.72	0.80	0.70	0.79	0.79	9.44%	2,079,456
Apr 14, 2026	0.71	0.75	0.64	0.72	0.72	2.86%	2,769,184
Apr 13, 2026	0.64	0.71	0.64	0.70	0.70	9.37%	4,290,264
Apr 10, 2026	0.55	0.66	0.54	0.64	0.64	16.36%	2,530,316
Apr 9, 2026	0.55	0.56	0.53	0.55	0.55	-1.61%	554,937
Apr 8, 2026	0.57	0.57	0.53	0.56	0.56	1.82%	415,442
Apr 7, 2026	0.57	0.58	0.52	0.55	0.55	-5.18%	1,452,081
Apr 2, 2026	0.58	0.58	0.53	0.58	0.58	-2.85%	55,477
Apr 1, 2026	0.58	0.60	0.57	0.60	0.60	1.19%	215,937
Mar 31, 2026	0.58	0.59	0.56	0.59	0.59	1.38%	393,950
Mar 30, 2026	0.59	0.61	0.53	0.58	0.58	-0.85%	632,555
Mar 27, 2026	0.58	0.59	0.56	0.59	0.59	1.03%	225,714
Mar 26, 2026	0.53	0.58	0.53	0.58	0.58	8.41%	605,694
Mar 25, 2026	0.62	0.62	0.41	0.54	0.54	-13.71%	4,527,619
Mar 24, 2026	0.59	0.63	0.57	0.62	0.62	2.65%	448,177
Mar 23, 2026	0.62	0.63	0.58	0.60	0.60	-2.89%	549,549
Mar 20, 2026	0.56	0.63	0.55	0.62	0.62	11.27%	1,601,203
Mar 19, 2026	0.56	0.56	0.53	0.56	0.56	0.72%	976,419
Mar 18, 2026	0.54	0.56	0.54	0.56	0.56	2.78%	829,755
Mar 17, 2026	0.55	0.55	0.52	0.54	0.54	-1.64%	708,293
Mar 16, 2026	0.53	0.55	0.51	0.55	0.55	2.23%	569,274
Mar 13, 2026	0.51	0.55	0.51	0.54	0.54	0.19%	41,453
Mar 12, 2026	0.54	0.54	0.50	0.54	0.54	0.19%	201,384
Mar 11, 2026	0.54	0.54	0.53	0.54	0.54	0.19%	64,062
Mar 10, 2026	0.53	0.54	0.50	0.53	0.53	0.19%	275,938
Mar 9, 2026	0.53	0.53	0.50	0.53	0.53	-1.11%	441,026
Mar 6, 2026	0.52	0.54	0.51	0.54	0.54	0.37%	324,703
Mar 5, 2026	0.54	0.54	0.50	0.54	0.54	-0.37%	259,676
Mar 4, 2026	0.50	0.54	0.50	0.54	0.54	4.26%	127,111
Mar 3, 2026	0.54	0.54	0.50	0.52	0.52	-4.79%	78,571
Mar 2, 2026	0.55	0.55	0.52	0.54	0.54	-0.73%	401,953
Feb 27, 2026	0.52	0.55	0.49	0.55	0.55	5.60%	406,192
Feb 26, 2026	0.50	0.53	0.49	0.52	0.52	-2.26%	598,902
Feb 25, 2026	0.52	0.54	0.50	0.53	0.53	3.92%	1,099,943
Feb 24, 2026	0.47	0.52	0.47	0.51	0.51	0.99%	456,358
Feb 23, 2026	0.52	0.54	0.47	0.51	0.51	-3.63%	1,051,607
Feb 20, 2026	0.52	0.53	0.51	0.52	0.52	4.59%	1,022,753
Feb 19, 2026	0.52	0.52	0.48	0.50	0.50	-2.72%	484,421
Feb 18, 2026	0.47	0.52	0.44	0.52	0.52	3.52%	1,300,203
Feb 17, 2026	0.50	0.50	0.46	0.50	0.50	3.65%	711,577
Feb 16, 2026	0.54	0.55	0.48	0.48	0.48	1.27%	2,721,609
Feb 13, 2026	0.48	0.48	0.45	0.47	0.47	-2.17%	356,541
Feb 12, 2026	0.46	0.49	0.45	0.48	0.48	-	218,352
Feb 11, 2026	0.49	0.49	0.45	0.48	0.48	-3.10%	118,344
Feb 10, 2026	0.44	0.50	0.44	0.50	0.50	8.81%	14,761,270
Feb 9, 2026	0.45	0.47	0.42	0.46	0.46	2.11%	951,221
Feb 6, 2026	0.45	0.45	0.42	0.45	0.45	1.58%	454,815
Feb 5, 2026	0.47	0.49	0.44	0.44	0.44	0.68%	838,877
Feb 4, 2026	0.44	0.46	0.42	0.44	0.44	-2.11%	729,607
Feb 3, 2026	0.46	0.47	0.43	0.45	0.45	-3.33%	876,557
Feb 2, 2026	0.49	0.49	0.46	0.47	0.47	-5.10%	414,159
Jan 30, 2026	0.47	0.49	0.46	0.49	0.49	2.30%	945,413
Jan 29, 2026	0.52	0.52	0.48	0.48	0.48	-5.89%	310,881
Jan 28, 2026	0.51	0.51	0.49	0.51	0.51	-	163,570
Jan 27, 2026	0.50	0.52	0.47	0.51	0.51	0.39%	682,176
Jan 26, 2026	0.52	0.54	0.49	0.51	0.51	-5.41%	178,536
Jan 23, 2026	0.50	0.54	0.50	0.54	0.54	9.95%	536,842
Jan 22, 2026	0.52	0.52	0.47	0.49	0.49	-7.67%	463,132
Jan 21, 2026	0.54	0.55	0.46	0.53	0.53	-2.22%	480,504
Jan 20, 2026	0.50	0.54	0.46	0.54	0.54	8.00%	1,179,321
Jan 19, 2026	0.54	0.57	0.49	0.50	0.50	-12.28%	1,388,592
Jan 16, 2026	0.56	0.59	0.56	0.57	0.57	-0.87%	151,201
Jan 15, 2026	0.56	0.58	0.54	0.58	0.58	-	212,188
Jan 14, 2026	0.60	0.60	0.54	0.58	0.58	-3.36%	431,132
Jan 13, 2026	0.60	0.60	0.59	0.60	0.60	1.02%	109,385
Jan 12, 2026	0.65	0.65	0.58	0.59	0.59	-9.38%	1,364,283
Jan 9, 2026	0.64	0.68	0.61	0.65	0.65	-1.22%	145,539
Jan 8, 2026	0.63	0.66	0.63	0.66	0.66	1.23%	105,145
Jan 7, 2026	0.64	0.66	0.63	0.65	0.65	2.20%	679,514
Jan 5, 2026	0.60	0.64	0.58	0.64	0.64	6.18%	341,919
Jan 2, 2026	0.57	0.61	0.57	0.60	0.60	1.18%	287,760
Dec 30, 2025	0.57	0.60	0.54	0.59	0.59	3.86%	285,549
Dec 29, 2025	0.59	0.59	0.54	0.57	0.57	-2.56%	254,415
Dec 23, 2025	0.60	0.60	0.56	0.59	0.59	-2.01%	1,130,901
Dec 22, 2025	0.58	0.60	0.55	0.60	0.60	2.93%	302,605
Dec 19, 2025	0.58	0.60	0.58	0.58	0.58	2.84%	248,902
Dec 18, 2025	0.58	0.58	0.56	0.56	0.56	0.71%	177,267
Dec 17, 2025	0.53	0.58	0.52	0.56	0.56	5.46%	233,538
Dec 16, 2025	0.55	0.56	0.53	0.53	0.53	-2.93%	576,619
Dec 15, 2025	0.52	0.60	0.52	0.55	0.55	5.39%	359,965
Dec 12, 2025	0.52	0.52	0.51	0.52	0.52	0.39%	339,702
Dec 11, 2025	0.51	0.52	0.50	0.52	0.52	1.77%	247,020
Dec 10, 2025	0.52	0.52	0.50	0.51	0.51	-0.97%	391,271
Dec 9, 2025	0.52	0.52	0.51	0.51	0.51	-0.77%	293,281
Dec 8, 2025	0.51	0.52	0.51	0.52	0.52	-	422,983
Dec 5, 2025	0.51	0.52	0.51	0.52	0.52	-0.39%	329,952
Dec 4, 2025	0.51	0.52	0.51	0.52	0.52	1.17%	392,017
Dec 3, 2025	0.52	0.52	0.50	0.51	0.51	-3.21%	309,459
Dec 2, 2025	0.55	0.57	0.52	0.53	0.53	-6.85%	248,556
Dec 1, 2025	0.54	0.59	0.53	0.57	0.57	3.45%	19,614
Nov 28, 2025	0.53	0.58	0.53	0.55	0.55	-4.01%	222,448