Cantargia AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.49	0.49	0.49	0.49	0.49	1.54%	-
Jan 29, 2026	0.49	0.49	0.49	0.49	0.49	-2.60%	-
Jan 28, 2026	0.50	0.50	0.50	0.50	0.50	-10.87%	-
Jan 27, 2026	0.52	0.56	0.52	0.56	0.56	0.72%	9,819
Jan 26, 2026	0.56	0.56	0.56	0.56	0.56	2.01%	-
Jan 23, 2026	0.55	0.55	0.55	0.55	0.55	10.30%	-
Jan 22, 2026	0.50	0.50	0.50	0.50	0.50	1.75%	-
Jan 21, 2026	0.49	0.49	0.49	0.49	0.49	11.20%	-
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	-10.35%	-
Jan 19, 2026	0.47	0.49	0.47	0.49	0.49	-1.81%	5,363
Jan 16, 2026	0.50	0.50	0.50	0.50	0.50	-5.87%	-
Jan 15, 2026	0.53	0.53	0.53	0.53	0.53	12.22%	-
Jan 14, 2026	0.47	0.47	0.47	0.47	0.47	-5.90%	-
Jan 13, 2026	0.45	0.51	0.45	0.50	0.50	15.21%	15,872
Jan 12, 2026	0.43	0.43	0.43	0.43	0.43	4.33%	-
Jan 9, 2026	0.42	0.42	0.42	0.42	0.42	7.49%	-
Jan 8, 2026	0.39	0.39	0.39	0.39	0.39	7.20%	-
Jan 7, 2026	0.36	0.36	0.36	0.36	0.36	-0.14%	-
Jan 6, 2026	0.36	0.36	0.36	0.36	0.36	2.99%	-
Jan 5, 2026	0.35	0.35	0.35	0.35	0.35	-1.68%	-
Jan 2, 2026	0.36	0.36	0.36	0.36	0.36	-1.38%	-
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	3.58%	-
Dec 29, 2025	0.35	0.35	0.35	0.35	0.35	4.02%	-
Dec 23, 2025	0.34	0.34	0.34	0.34	0.34	-12.39%	-
Dec 22, 2025	0.35	0.38	0.35	0.38	0.38	-3.28%	19,000
Dec 19, 2025	0.35	0.40	0.35	0.40	0.40	15.09%	10,974
Dec 18, 2025	0.34	0.34	0.34	0.34	0.34	-8.01%	-
Dec 17, 2025	0.37	0.37	0.37	0.37	0.37	-3.85%	-
Dec 16, 2025	0.39	0.39	0.39	0.39	0.39	3.87%	-
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	9.97%	-
Dec 12, 2025	0.34	0.34	0.34	0.34	0.34	7.23%	-
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-3.78%	-
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	3.61%	-
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	0.63%	-
Dec 8, 2025	0.32	0.32	0.32	0.32	0.32	-15.01%	-
Dec 5, 2025	0.37	0.37	0.37	0.37	0.37	6.27%	-
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-0.85%	-
Dec 3, 2025	0.35	0.35	0.35	0.35	0.35	-0.14%	-
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	3.20%	-
Dec 1, 2025	0.34	0.34	0.34	0.34	0.34	14.69%	-
Nov 28, 2025	0.30	0.30	0.30	0.30	0.30	2.22%	-
Nov 27, 2025	0.29	0.29	0.29	0.29	0.29	4.27%	-
Nov 26, 2025	0.28	0.28	0.28	0.28	0.28	7.05%	-
Nov 25, 2025	0.26	0.26	0.26	0.26	0.26	1.74%	-
Nov 24, 2025	0.26	0.26	0.26	0.26	0.26	-1.90%	-
Nov 21, 2025	0.26	0.26	0.26	0.26	0.26	1.94%	-
Nov 20, 2025	0.26	0.26	0.26	0.26	0.26	-8.35%	-
Nov 19, 2025	0.28	0.28	0.28	0.28	0.28	-0.71%	-
Nov 18, 2025	0.28	0.28	0.28	0.28	0.28	-16.37%	-
Nov 17, 2025	0.30	0.34	0.30	0.34	0.34	18.74%	4,188