Comintelli AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.08	2.24	2.02	2.04	2.04	0.99%	27,774
Nov 27, 2025	2.10	2.28	1.64	2.02	2.02	-2.88%	11,593
Nov 25, 2025	2.08	2.08	2.08	2.08	2.08	-9.57%	239
Nov 24, 2025	2.26	2.30	2.26	2.30	2.30	-8.00%	3,665
Nov 21, 2025	2.52	2.52	2.50	2.50	2.50	-2.34%	1,662
Nov 20, 2025	2.00	2.56	2.00	2.56	2.56	-	200,003
Nov 19, 2025	2.46	2.56	2.44	2.56	2.56	-	15,967
Nov 17, 2025	2.54	2.56	2.54	2.56	2.56	-	3,156
Nov 14, 2025	2.46	2.56	2.46	2.56	2.56	2.40%	5,461
Nov 13, 2025	2.46	2.62	2.46	2.50	2.50	1.63%	5,472
Nov 12, 2025	2.60	2.60	2.44	2.46	2.46	-5.38%	38,689
Nov 11, 2025	2.62	2.64	2.46	2.60	2.60	-1.52%	12,978
Nov 10, 2025	2.64	2.64	2.64	2.64	2.64	-0.75%	5,568
Nov 6, 2025	2.54	2.66	2.52	2.66	2.66	2.31%	5,045
Nov 5, 2025	2.60	2.60	2.60	2.60	2.60	1.56%	200
Nov 4, 2025	2.56	2.56	2.54	2.56	2.56	-4.48%	7,915
Nov 3, 2025	2.62	2.70	2.62	2.68	2.68	4.69%	7,080
Oct 31, 2025	2.58	2.78	2.56	2.56	2.56	-7.25%	13,962
Oct 30, 2025	2.60	2.76	2.60	2.76	2.76	6.15%	5,897
Oct 28, 2025	2.60	2.78	2.58	2.60	2.60	-6.47%	6,392
Oct 27, 2025	2.68	2.78	2.62	2.78	2.78	0.72%	18,493
Oct 24, 2025	2.66	2.82	2.66	2.76	2.76	-2.82%	7,370
Oct 23, 2025	2.80	2.84	2.80	2.84	2.84	1.43%	3,500
Oct 22, 2025	2.64	2.80	2.64	2.80	2.80	-0.71%	3,819
Oct 21, 2025	2.78	2.82	2.78	2.82	2.82	6.82%	5,785
Oct 20, 2025	2.68	2.68	2.64	2.64	2.64	-7.04%	2,490
Oct 17, 2025	2.54	2.84	2.54	2.84	2.84	3.65%	9,835
Oct 16, 2025	2.72	2.74	2.72	2.74	2.74	3.01%	785
Oct 15, 2025	2.70	2.70	2.54	2.66	2.66	-1.48%	3,973
Oct 14, 2025	2.68	2.70	2.68	2.70	2.70	1.50%	8,944
Oct 13, 2025	2.80	2.80	2.66	2.66	2.66	-5.00%	2,781
Oct 10, 2025	2.66	2.80	2.66	2.80	2.80	-0.71%	3,127
Oct 9, 2025	2.68	2.86	2.66	2.82	2.82	-2.08%	5,362
Oct 8, 2025	2.84	2.88	2.84	2.88	2.88	2.13%	570
Oct 7, 2025	2.70	2.82	2.70	2.82	2.82	6.02%	24,737
Oct 6, 2025	2.76	2.76	2.54	2.66	2.66	-0.75%	22,006
Oct 3, 2025	2.74	2.86	2.68	2.68	2.68	-1.47%	9,754
Oct 2, 2025	2.82	2.86	2.70	2.72	2.72	-2.86%	11,087
Oct 1, 2025	2.88	2.88	2.70	2.80	2.80	-2.78%	11,095
Sep 30, 2025	2.70	2.92	2.70	2.88	2.88	-3.36%	9,485
Sep 29, 2025	2.98	2.98	2.98	2.98	2.98	-1.97%	1,000
Sep 26, 2025	3.04	3.04	3.04	3.04	3.04	2.01%	986
Sep 25, 2025	3.06	3.06	2.70	2.98	2.98	-0.67%	17,772
Sep 24, 2025	2.78	3.00	2.78	3.00	3.00	-1.96%	29,820
Sep 22, 2025	3.08	3.08	2.78	3.06	3.06	-1.29%	1,049
Sep 19, 2025	3.08	3.10	3.08	3.10	3.10	9.93%	5,194
Sep 18, 2025	2.90	3.04	2.80	2.82	2.82	-3.42%	31,287
Sep 17, 2025	2.94	2.94	2.92	2.92	2.92	-0.68%	3,514
Sep 16, 2025	2.94	2.94	2.94	2.94	2.94	-0.68%	625
Sep 15, 2025	2.98	2.98	2.96	2.96	2.96	-5.13%	4,827