Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
80.46
+3.59 (4.67%)
At close: Mar 9, 2026, 4:00 PM EDT
78.86
-1.60 (-1.99%)
After-hours: Mar 9, 2026, 7:06 PM EDT
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 75.36 | 81.99 | 73.88 | 80.46 | 80.46 | 4.67% | 80,314 |
| Mar 6, 2026 | 77.01 | 78.00 | 73.33 | 76.87 | 76.87 | -1.20% | 116,906 |
| Mar 5, 2026 | 79.31 | 80.50 | 77.21 | 77.80 | 77.80 | -1.90% | 129,504 |
| Mar 4, 2026 | 80.00 | 81.05 | 79.26 | 79.31 | 79.31 | -0.86% | 63,352 |
| Mar 3, 2026 | 80.40 | 81.00 | 78.58 | 80.00 | 80.00 | -3.39% | 67,077 |
| Mar 2, 2026 | 81.02 | 83.27 | 79.39 | 82.81 | 82.81 | -1.20% | 75,759 |
| Feb 27, 2026 | 84.25 | 86.13 | 81.04 | 83.82 | 83.82 | -1.96% | 54,607 |
| Feb 26, 2026 | 90.95 | 90.95 | 84.26 | 85.50 | 85.50 | -5.00% | 97,582 |
| Feb 25, 2026 | 89.99 | 90.99 | 87.28 | 90.00 | 90.00 | 1.02% | 72,295 |
| Feb 24, 2026 | 86.25 | 91.00 | 85.50 | 89.09 | 89.09 | 2.99% | 94,245 |
| Feb 23, 2026 | 86.26 | 86.89 | 80.68 | 86.50 | 86.50 | 1.19% | 109,636 |
| Feb 20, 2026 | 85.11 | 87.78 | 82.71 | 85.48 | 85.48 | -0.70% | 87,493 |
| Feb 19, 2026 | 79.21 | 86.55 | 78.00 | 86.08 | 86.08 | 7.20% | 117,585 |
| Feb 18, 2026 | 83.79 | 84.31 | 80.14 | 80.30 | 80.30 | -4.30% | 53,530 |
| Feb 17, 2026 | 77.60 | 84.66 | 76.33 | 83.91 | 83.91 | 7.72% | 61,538 |
| Feb 13, 2026 | 80.83 | 82.88 | 74.21 | 77.90 | 77.90 | -3.31% | 74,114 |
| Feb 12, 2026 | 77.92 | 81.12 | 74.96 | 80.57 | 80.57 | 3.40% | 216,641 |
| Feb 11, 2026 | 75.50 | 78.31 | 73.74 | 77.92 | 77.92 | 4.06% | 165,281 |
| Feb 10, 2026 | 76.22 | 77.21 | 74.02 | 74.88 | 74.88 | - | 77,827 |
| Feb 9, 2026 | 76.47 | 78.34 | 73.61 | 74.88 | 74.88 | -1.43% | 77,428 |
| Feb 6, 2026 | 74.79 | 77.75 | 74.63 | 75.97 | 75.97 | 3.95% | 116,454 |
| Feb 5, 2026 | 75.26 | 81.00 | 72.08 | 73.08 | 73.08 | -3.84% | 128,923 |
| Feb 4, 2026 | 76.79 | 76.79 | 72.82 | 76.00 | 76.00 | -0.25% | 178,465 |
| Feb 3, 2026 | 78.51 | 81.00 | 75.58 | 76.19 | 76.19 | -3.12% | 78,632 |
| Feb 2, 2026 | 77.21 | 83.35 | 77.00 | 78.64 | 78.64 | 1.14% | 165,697 |
| Jan 30, 2026 | 81.70 | 81.70 | 77.40 | 77.75 | 77.75 | -5.73% | 197,134 |
| Jan 29, 2026 | 80.24 | 84.45 | 79.00 | 82.48 | 82.48 | 2.79% | 122,834 |
| Jan 28, 2026 | 85.00 | 85.42 | 80.24 | 80.24 | 80.24 | -5.60% | 72,855 |
| Jan 27, 2026 | 85.30 | 87.58 | 83.50 | 85.00 | 85.00 | -1.33% | 81,705 |
| Jan 26, 2026 | 86.75 | 87.00 | 85.00 | 86.15 | 86.15 | -0.98% | 49,254 |
| Jan 23, 2026 | 89.71 | 89.84 | 86.01 | 87.00 | 87.00 | -3.75% | 81,721 |
| Jan 22, 2026 | 86.53 | 91.00 | 86.53 | 90.39 | 90.39 | 5.06% | 124,097 |
| Jan 21, 2026 | 83.31 | 86.50 | 81.72 | 86.04 | 86.04 | 3.66% | 84,337 |
| Jan 20, 2026 | 87.10 | 89.00 | 82.05 | 83.00 | 83.00 | -5.68% | 272,760 |
| Jan 16, 2026 | 89.59 | 89.67 | 86.70 | 88.00 | 88.00 | -2.12% | 129,353 |
| Jan 15, 2026 | 88.80 | 90.30 | 87.78 | 89.91 | 89.91 | -0.34% | 90,455 |
| Jan 14, 2026 | 90.00 | 91.50 | 88.31 | 90.22 | 90.22 | 0.91% | 96,085 |
| Jan 13, 2026 | 87.79 | 92.00 | 87.79 | 89.41 | 89.41 | 0.83% | 184,723 |
| Jan 12, 2026 | 88.83 | 90.03 | 85.93 | 88.67 | 88.67 | 2.21% | 107,898 |
| Jan 9, 2026 | 90.12 | 92.74 | 85.65 | 86.75 | 86.75 | -3.62% | 182,157 |
| Jan 8, 2026 | 95.62 | 95.62 | 86.28 | 90.01 | 90.01 | -6.22% | 975,550 |
| Jan 7, 2026 | 91.64 | 99.71 | 79.50 | 95.99 | 95.99 | 2.98% | 463,821 |
| Jan 6, 2026 | 119.80 | 123.75 | 89.29 | 93.21 | 93.21 | 16.50% | 1,122,996 |
| Jan 5, 2026 | 83.21 | 83.21 | 72.04 | 80.01 | 80.01 | -4.13% | 261,781 |
| Jan 2, 2026 | 79.51 | 84.58 | 76.00 | 83.46 | 83.46 | 6.95% | 311,346 |
| 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% | 263,399 |
| Dec 29, 2025 | 81.27 | 82.10 | 77.70 | 78.12 | 78.12 | -4.87% | 141,821 |
| Dec 26, 2025 | 85.04 | 88.67 | 81.55 | 82.12 | 82.12 | -3.00% | 188,032 |
| 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% | 109,327 |
| 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% | 184,105 |
| Dec 17, 2025 | 93.70 | 94.00 | 83.40 | 88.08 | 88.08 | -6.29% | 204,935 |
| Dec 16, 2025 | 84.81 | 97.75 | 84.81 | 93.99 | 93.99 | 9.71% | 351,108 |
| 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% | 84,175 |
| Dec 11, 2025 | 84.80 | 92.83 | 79.16 | 89.01 | 89.01 | 5.47% | 142,859 |
| Dec 10, 2025 | 77.63 | 86.73 | 77.53 | 84.39 | 84.39 | 9.03% | 88,303 |
| Dec 9, 2025 | 80.20 | 81.92 | 77.10 | 77.40 | 77.40 | -4.59% | 68,800 |
| Dec 8, 2025 | 80.63 | 88.00 | 75.07 | 81.12 | 81.12 | 0.77% | 167,842 |
| Dec 5, 2025 | 72.98 | 82.00 | 72.14 | 80.50 | 80.50 | 11.03% | 196,713 |
| Dec 4, 2025 | 72.69 | 74.05 | 71.10 | 72.50 | 72.50 | -2.11% | 125,361 |
| Dec 3, 2025 | 70.50 | 74.78 | 69.12 | 74.06 | 74.06 | 5.29% | 364,835 |
| Dec 2, 2025 | 69.95 | 75.99 | 69.70 | 70.34 | 70.34 | 0.13% | 283,407 |
| Dec 1, 2025 | 69.75 | 71.87 | 68.43 | 70.25 | 70.25 | 0.36% | 105,007 |
| Nov 28, 2025 | 67.12 | 71.49 | 66.14 | 70.00 | 70.00 | 5.80% | 53,858 |
| Nov 26, 2025 | 65.74 | 67.12 | 64.00 | 66.16 | 66.16 | 0.96% | 56,415 |
| Nov 25, 2025 | 60.77 | 65.84 | 59.01 | 65.53 | 65.53 | 8.37% | 91,527 |
| Nov 24, 2025 | 59.05 | 60.89 | 59.00 | 60.47 | 60.47 | 3.21% | 89,988 |
| 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% | 92,626 |
| 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 |
| Nov 17, 2025 | 57.83 | 61.00 | 57.00 | 58.00 | 58.00 | 0.19% | 222,524 |
| Nov 14, 2025 | 57.29 | 60.43 | 56.27 | 57.89 | 57.89 | -0.81% | 207,332 |
| Nov 13, 2025 | 60.42 | 61.81 | 56.41 | 58.36 | 58.36 | -2.98% | 359,401 |
| Nov 12, 2025 | 59.99 | 61.50 | 58.50 | 60.15 | 60.15 | 1.54% | 287,726 |
| Nov 11, 2025 | 59.26 | 59.26 | 55.01 | 59.24 | 59.24 | -0.10% | 485,014 |
| Nov 10, 2025 | 59.00 | 60.50 | 57.87 | 59.30 | 59.30 | 0.87% | 259,665 |
| Nov 7, 2025 | 57.71 | 59.30 | 55.50 | 58.79 | 58.79 | 4.78% | 82,648 |
| Nov 6, 2025 | 52.13 | 56.82 | 52.13 | 56.11 | 56.11 | 7.55% | 108,159 |
| Nov 5, 2025 | 51.21 | 53.45 | 50.00 | 52.17 | 52.17 | 1.72% | 83,416 |
| Nov 4, 2025 | 51.10 | 52.53 | 50.00 | 51.29 | 51.29 | -0.33% | 141,647 |
| Nov 3, 2025 | 55.09 | 56.00 | 51.00 | 51.46 | 51.46 | -6.01% | 73,964 |
| Oct 31, 2025 | 54.41 | 55.52 | 52.40 | 54.75 | 54.75 | 0.51% | 124,622 |
| Oct 30, 2025 | 52.91 | 55.41 | 52.04 | 54.47 | 54.47 | 0.98% | 47,316 |
| Oct 29, 2025 | 56.77 | 57.55 | 53.46 | 53.94 | 53.94 | -6.13% | 106,773 |
| Oct 28, 2025 | 58.97 | 59.05 | 54.59 | 57.46 | 57.46 | -2.25% | 194,466 |
| Oct 27, 2025 | 62.23 | 63.68 | 57.23 | 58.78 | 58.78 | -3.92% | 260,973 |
| Oct 24, 2025 | 62.20 | 64.81 | 60.79 | 61.18 | 61.18 | -0.58% | 302,542 |
| Oct 23, 2025 | 62.15 | 64.60 | 61.05 | 61.54 | 61.54 | -1.05% | 204,367 |
| Oct 22, 2025 | 69.69 | 69.70 | 59.85 | 62.19 | 62.19 | -10.43% | 149,346 |
| Oct 21, 2025 | 66.49 | 69.47 | 64.17 | 69.43 | 69.43 | 5.66% | 258,826 |
| Oct 20, 2025 | 63.39 | 67.67 | 62.21 | 65.71 | 65.71 | 4.07% | 186,318 |
| Oct 17, 2025 | 65.69 | 69.72 | 62.62 | 63.14 | 63.14 | -4.91% | 81,269 |
| Oct 16, 2025 | 67.96 | 70.19 | 63.70 | 66.40 | 66.40 | -2.41% | 108,679 |
| Oct 15, 2025 | 68.69 | 70.23 | 63.61 | 68.04 | 68.04 | -0.48% | 201,593 |
| Oct 14, 2025 | 63.02 | 69.53 | 57.00 | 68.37 | 68.37 | 5.23% | 195,728 |