Braveheart Bio, Inc. BRVE
NASDAQ · United States · Health Technology
$21.41+1.21 (+5.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.41 | +5.99% | $19.90 | $22.36 | $19.88 | 669.40K |
| 2026-09-30 | $20.20 | -9.58% | $22.30 | $22.30 | $20.01 | 967.50K |
| 2026-09-29 | $22.34 | +6.03% | $21.00 | $22.51 | $20.37 | 719.20K |
| 2026-09-28 | $21.07 | +2.18% | $20.25 | $22.05 | $20.01 | 389.30K |
| 2026-09-25 | $20.62 | -11.77% | $23.58 | $23.86 | $20.53 | 471.80K |
| 2026-09-24 | $23.37 | +8.90% | $21.41 | $23.80 | $20.70 | 396.70K |
| 2026-09-23 | $21.46 | -9.11% | $23.21 | $23.77 | $21.31 | 521.70K |
| 2026-09-22 | $23.61 | -5.64% | $25.41 | $25.41 | $23.42 | 829.40K |
| 2026-09-21 | $25.02 | -14.32% | $28.90 | $28.90 | $24.63 | 1.57M |
| 2026-09-18 | $29.20 | +5.38% | $27.78 | $29.50 | $27.47 | 2.02M |
| 2026-09-17 | $27.71 | +0.95% | $27.76 | $28.90 | $27.16 | 577.40K |
| 2026-09-16 | $27.45 | +2.77% | $26.82 | $28.90 | $26.22 | 550.70K |
| 2026-09-15 | $26.71 | -1.15% | $26.95 | $27.98 | $26.31 | 275.00K |
| 2026-09-14 | $27.02 | +1.43% | $26.75 | $27.76 | $26.29 | 209.20K |
| 2026-09-11 | $26.64 | -2.24% | $28.12 | $28.74 | $26.54 | 283.60K |
| 2026-09-10 | $27.25 | -5.74% | $28.94 | $29.50 | $26.47 | 286.00K |
| 2026-09-09 | $28.91 | -1.70% | $29.13 | $29.97 | $27.93 | 309.70K |
| 2026-09-08 | $29.41 | +9.99% | $27.18 | $29.91 | $27.18 | 613.20K |
| 2026-09-04 | $26.74 | +1.79% | $25.81 | $27.48 | $25.39 | 272.10K |
| 2026-09-03 | $26.27 | -2.52% | $27.22 | $27.22 | $25.19 | 327.60K |
| 2026-09-02 | $26.95 | +2.55% | $26.53 | $27.78 | $25.69 | 394.50K |
| 2026-09-01 | $26.28 | +3.06% | $25.76 | $27.06 | $24.90 | 342.90K |
| 2026-08-31 | $25.50 | -7.07% | $27.95 | $27.95 | $24.31 | 806.20K |
| 2026-08-28 | $27.44 | -1.51% | $27.98 | $29.24 | $27.38 | 162.50K |
| 2026-08-27 | $27.86 | +0.36% | $27.50 | $29.00 | $27.50 | 127.80K |
| 2026-08-26 | $27.76 | +0.43% | $27.80 | $28.65 | $27.01 | 215.20K |
| 2026-08-25 | $27.64 | +0.51% | $28.29 | $29.25 | $27.07 | 155.30K |
| 2026-08-24 | $27.50 | -0.29% | $27.64 | $28.00 | $26.17 | 102.00K |
| 2026-08-21 | $27.58 | +0.58% | $27.49 | $28.10 | $27.12 | 130.50K |
| 2026-08-20 | $27.42 | -5.35% | $28.43 | $28.89 | $26.54 | 176.20K |
| 2026-08-19 | $28.97 | +8.30% | $26.99 | $30.12 | $26.86 | 391.80K |
| 2026-08-18 | $26.75 | -3.29% | $27.64 | $28.50 | $25.76 | 215.00K |
| 2026-08-17 | $27.66 | +2.33% | $26.97 | $28.29 | $26.67 | 310.20K |
| 2026-08-14 | $27.03 | +4.08% | $25.92 | $27.15 | $25.01 | 330.00K |
| 2026-08-13 | $25.97 | -0.69% | $26.10 | $26.64 | $24.88 | 707.60K |
| 2026-08-12 | $26.15 | +4.56% | $24.90 | $26.67 | $24.90 | 634.00K |
| 2026-08-11 | $25.01 | -9.15% | $27.53 | $27.88 | $24.61 | 724.70K |
| 2026-08-10 | $27.53 | -8.23% | $30.78 | $32.00 | $27.45 | 415.70K |
| 2026-08-07 | $30.00 | +0.67% | $29.70 | $32.00 | $28.47 | 566.60K |
| 2026-08-06 | $29.80 | — | $30.20 | $31.56 | $29.42 | 3.29M |