Bright Minds Biosciences Inc. (DRUG)
NASDAQ: DRUG · Real-Time Price · USD
65.79
+2.15 (3.38%)
At close: Jun 26, 2026, 4:00 PM EDT
65.80
+0.01 (0.02%)
After-hours: Jun 26, 2026, 7:28 PM EDT
Bright Minds Biosciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 63.73 | 66.18 | 63.00 | 65.79 | 65.79 | 3.38% | 365,163 |
| Jun 25, 2026 | 66.13 | 67.14 | 63.29 | 63.64 | 63.64 | -3.90% | 152,421 |
| Jun 24, 2026 | 65.13 | 68.54 | 63.18 | 66.22 | 66.22 | 1.67% | 347,875 |
| Jun 23, 2026 | 63.10 | 68.20 | 63.09 | 65.13 | 65.13 | 2.58% | 235,166 |
| Jun 22, 2026 | 60.92 | 63.81 | 60.10 | 63.49 | 63.49 | 4.67% | 348,097 |
| Jun 18, 2026 | 61.22 | 62.55 | 59.00 | 60.66 | 60.66 | 1.92% | 239,405 |
| Jun 17, 2026 | 59.79 | 61.82 | 58.11 | 59.52 | 59.52 | -0.50% | 152,610 |
| Jun 16, 2026 | 59.58 | 60.95 | 56.47 | 59.82 | 59.82 | 1.10% | 223,545 |
| Jun 15, 2026 | 61.86 | 62.55 | 59.00 | 59.17 | 59.17 | -2.92% | 938,946 |
| Jun 12, 2026 | 61.57 | 63.34 | 59.21 | 60.95 | 60.95 | -1.01% | 658,918 |
| Jun 11, 2026 | 61.97 | 62.17 | 59.63 | 61.57 | 61.57 | 0.02% | 582,742 |
| Jun 10, 2026 | 67.45 | 69.87 | 60.72 | 61.56 | 61.56 | -9.20% | 708,274 |
| Jun 9, 2026 | 66.53 | 69.98 | 66.01 | 67.80 | 67.80 | 3.86% | 365,462 |
| Jun 8, 2026 | 70.08 | 70.71 | 61.84 | 65.28 | 65.28 | -5.39% | 352,622 |
| Jun 5, 2026 | 73.64 | 73.64 | 67.04 | 69.00 | 69.00 | -7.38% | 712,345 |
| Jun 4, 2026 | 75.16 | 76.76 | 72.70 | 74.50 | 74.50 | 0.11% | 825,063 |
| Jun 3, 2026 | 75.64 | 78.37 | 74.24 | 74.42 | 74.42 | -3.07% | 761,480 |
| Jun 2, 2026 | 80.51 | 80.89 | 74.95 | 76.78 | 76.78 | -5.23% | 509,085 |
| Jun 1, 2026 | 87.01 | 88.50 | 80.75 | 81.02 | 81.02 | -8.00% | 327,473 |
| May 29, 2026 | 88.73 | 90.67 | 87.40 | 88.07 | 88.07 | -1.59% | 219,613 |
| May 28, 2026 | 86.75 | 90.39 | 86.00 | 89.49 | 89.49 | 2.81% | 264,515 |
| May 27, 2026 | 86.56 | 92.00 | 85.61 | 87.04 | 87.04 | 0.88% | 253,142 |
| May 26, 2026 | 84.32 | 86.70 | 83.31 | 86.28 | 86.28 | 3.33% | 199,104 |
| May 22, 2026 | 83.37 | 86.56 | 81.61 | 83.50 | 83.50 | 0.31% | 281,058 |
| May 21, 2026 | 81.31 | 84.76 | 79.77 | 83.24 | 83.24 | 0.56% | 517,766 |
| May 20, 2026 | 76.99 | 83.12 | 76.99 | 82.78 | 82.78 | 11.05% | 201,406 |
| May 19, 2026 | 74.20 | 75.25 | 72.99 | 74.54 | 74.54 | -0.61% | 235,565 |
| May 18, 2026 | 77.03 | 79.05 | 72.44 | 75.00 | 75.00 | -3.19% | 357,140 |
| May 15, 2026 | 77.27 | 81.62 | 73.78 | 77.47 | 77.47 | -0.22% | 269,881 |
| May 14, 2026 | 85.22 | 85.22 | 77.37 | 77.64 | 77.64 | -8.21% | 365,356 |
| May 13, 2026 | 83.63 | 86.00 | 82.01 | 84.58 | 84.58 | -0.08% | 147,125 |
| May 12, 2026 | 85.63 | 86.51 | 83.52 | 84.65 | 84.65 | -2.20% | 126,789 |
| May 11, 2026 | 85.17 | 87.00 | 83.76 | 86.55 | 86.55 | 1.23% | 149,006 |
| May 8, 2026 | 89.60 | 90.00 | 85.37 | 85.50 | 85.50 | -3.73% | 149,657 |
| May 7, 2026 | 89.32 | 90.08 | 87.01 | 88.82 | 88.82 | -0.10% | 140,146 |
| May 6, 2026 | 87.90 | 90.00 | 85.95 | 88.90 | 88.90 | 3.11% | 144,765 |
| May 5, 2026 | 83.60 | 87.36 | 81.35 | 86.22 | 86.22 | 3.56% | 178,607 |
| May 4, 2026 | 86.50 | 87.50 | 81.29 | 83.26 | 83.26 | -4.25% | 227,247 |
| May 1, 2026 | 87.15 | 90.00 | 86.39 | 86.96 | 86.96 | -1.13% | 379,150 |
| Apr 30, 2026 | 88.97 | 90.09 | 86.58 | 87.95 | 87.95 | -1.30% | 161,430 |
| Apr 29, 2026 | 88.30 | 91.00 | 86.36 | 89.11 | 89.11 | 0.13% | 164,404 |
| Apr 28, 2026 | 88.83 | 90.50 | 85.50 | 88.99 | 88.99 | -1.39% | 274,883 |
| 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 |