Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
88.99
-1.25 (-1.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.83 | 90.50 | 85.50 | 88.99 | 88.99 | -1.39% | 274,733 |
| Apr 27, 2026 | 88.43 | 92.00 | 88.00 | 90.24 | 90.24 | 1.21% | 217,901 |
| Apr 24, 2026 | 88.27 | 91.12 | 86.00 | 89.16 | 89.16 | 0.54% | 126,170 |
| Apr 23, 2026 | 90.15 | 90.69 | 87.83 | 88.68 | 88.68 | -1.63% | 191,619 |
| Apr 22, 2026 | 87.38 | 90.15 | 87.00 | 90.15 | 90.15 | 3.12% | 153,487 |
| Apr 21, 2026 | 90.38 | 90.87 | 85.60 | 87.42 | 87.42 | -3.71% | 235,300 |
| Apr 20, 2026 | 91.21 | 92.30 | 89.00 | 90.79 | 90.79 | 0.99% | 77,155 |
| Apr 17, 2026 | 90.34 | 92.39 | 89.45 | 89.90 | 89.90 | 1.41% | 115,220 |
| Apr 16, 2026 | 89.00 | 89.53 | 86.00 | 88.65 | 88.65 | -1.08% | 198,152 |
| Apr 15, 2026 | 88.68 | 90.28 | 87.51 | 89.62 | 89.62 | 0.54% | 107,491 |
| Apr 14, 2026 | 85.21 | 90.36 | 85.21 | 89.14 | 89.14 | 4.65% | 99,089 |
| Apr 13, 2026 | 84.19 | 87.00 | 81.99 | 85.18 | 85.18 | 1.95% | 138,097 |
| Apr 10, 2026 | 85.58 | 85.58 | 82.41 | 83.55 | 83.55 | -2.75% | 159,265 |
| Apr 9, 2026 | 81.09 | 86.44 | 79.86 | 85.91 | 85.91 | 3.81% | 241,795 |
| Apr 8, 2026 | 79.80 | 83.29 | 76.83 | 82.76 | 82.76 | 7.66% | 259,034 |
| Apr 7, 2026 | 73.88 | 77.50 | 71.20 | 76.87 | 76.87 | 2.52% | 163,763 |
| Apr 6, 2026 | 72.10 | 77.00 | 71.50 | 74.98 | 74.98 | 4.93% | 164,247 |
| Apr 2, 2026 | 70.06 | 73.08 | 68.53 | 71.46 | 71.46 | -0.36% | 188,468 |
| Apr 1, 2026 | 74.68 | 76.20 | 69.15 | 71.72 | 71.72 | -1.71% | 318,112 |
| Mar 31, 2026 | 69.94 | 75.01 | 69.40 | 72.97 | 72.97 | 6.60% | 206,319 |
| Mar 30, 2026 | 70.89 | 72.74 | 66.20 | 68.45 | 68.45 | -2.35% | 178,644 |
| Mar 27, 2026 | 72.03 | 74.65 | 69.41 | 70.10 | 70.10 | -4.38% | 177,868 |
| Mar 26, 2026 | 73.46 | 74.72 | 72.05 | 73.31 | 73.31 | -1.07% | 134,282 |
| Mar 25, 2026 | 73.77 | 77.01 | 73.41 | 74.10 | 74.10 | 2.65% | 151,238 |
| Mar 24, 2026 | 71.06 | 72.34 | 69.60 | 72.19 | 72.19 | -0.39% | 68,715 |
| Mar 23, 2026 | 72.81 | 75.70 | 72.47 | 72.47 | 72.47 | 1.19% | 176,758 |
| Mar 20, 2026 | 72.36 | 74.54 | 70.84 | 71.62 | 71.62 | -0.91% | 295,721 |
| Mar 19, 2026 | 70.00 | 73.09 | 69.33 | 72.28 | 72.28 | 3.48% | 224,018 |
| Mar 18, 2026 | 71.01 | 71.30 | 69.51 | 69.85 | 69.85 | -3.16% | 78,703 |
| Mar 17, 2026 | 73.84 | 76.03 | 72.05 | 72.13 | 72.13 | -1.48% | 92,201 |
| Mar 16, 2026 | 73.62 | 76.76 | 72.93 | 73.21 | 73.21 | 1.68% | 111,007 |
| Mar 13, 2026 | 72.83 | 75.23 | 70.94 | 72.00 | 72.00 | -0.35% | 197,173 |
| Mar 12, 2026 | 73.34 | 75.54 | 69.01 | 72.25 | 72.25 | -4.72% | 235,032 |
| Mar 11, 2026 | 78.95 | 80.41 | 73.89 | 75.83 | 75.83 | -4.77% | 227,425 |
| Mar 10, 2026 | 79.37 | 84.29 | 79.27 | 79.63 | 79.63 | -1.03% | 112,477 |
| Mar 9, 2026 | 75.36 | 81.99 | 73.88 | 80.46 | 80.46 | 4.67% | 80,316 |
| 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% | 149,972 |
| Mar 4, 2026 | 80.00 | 81.05 | 79.26 | 79.31 | 79.31 | -0.86% | 63,864 |
| Mar 3, 2026 | 80.40 | 81.00 | 78.58 | 80.00 | 80.00 | -3.39% | 67,587 |
| Mar 2, 2026 | 81.02 | 83.27 | 79.39 | 82.81 | 82.81 | -1.20% | 76,394 |
| 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 |