Comintelli AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	3.40	3.40	3.32	3.34	3.34	-1.18%	31,944
Feb 3, 2026	3.34	3.38	3.34	3.38	3.38	0.60%	1,745
Feb 2, 2026	3.36	3.36	3.36	3.36	3.36	0.60%	400
Jan 30, 2026	3.36	3.36	3.32	3.34	3.34	-0.60%	12,392
Jan 29, 2026	3.32	3.36	3.32	3.36	3.36	0.60%	22,259
Jan 28, 2026	3.34	3.34	3.34	3.34	3.34	-1.18%	1,365
Jan 26, 2026	3.34	3.38	3.32	3.38	3.38	-0.59%	34,547
Jan 23, 2026	3.40	3.40	3.34	3.40	3.40	1.80%	15,491
Jan 22, 2026	3.36	3.36	3.34	3.34	3.34	-	4,280
Jan 21, 2026	3.34	3.34	3.32	3.34	3.34	0.60%	12,253
Jan 20, 2026	3.32	3.32	3.32	3.32	3.32	-	75
Jan 19, 2026	3.32	3.34	3.32	3.32	3.32	-0.60%	34,595
Jan 16, 2026	3.32	3.38	3.32	3.34	3.34	0.60%	13,302
Jan 15, 2026	3.38	3.38	3.32	3.32	3.32	-0.60%	18,600
Jan 14, 2026	3.34	3.34	3.32	3.34	3.34	-	7,520
Jan 13, 2026	3.30	3.38	3.30	3.34	3.34	-1.18%	25,200
Jan 12, 2026	3.36	3.40	3.30	3.38	3.38	-	306,880
Jan 9, 2026	2.24	3.38	2.24	3.38	3.38	62.50%	512,844
Jan 8, 2026	2.08	2.08	2.08	2.08	2.08	-	392
Jan 7, 2026	1.86	2.14	1.86	2.08	2.08	-3.70%	28,160
Jan 5, 2026	1.82	2.16	1.82	2.16	2.16	6.93%	482
Jan 2, 2026	2.22	2.26	2.02	2.02	2.02	2.54%	25,238
Dec 30, 2025	1.97	1.97	1.97	1.97	1.97	-8.80%	90
Dec 29, 2025	1.96	2.16	1.96	2.16	2.16	-3.57%	3,381
Dec 23, 2025	1.96	2.26	1.96	2.24	2.24	6.67%	814
Dec 22, 2025	2.08	2.10	1.94	2.10	2.10	-6.25%	12,638
Dec 15, 2025	1.94	2.24	1.94	2.24	2.24	3.70%	11,030
Dec 12, 2025	1.92	2.16	1.92	2.16	2.16	4.85%	1,594
Dec 11, 2025	2.04	2.06	2.04	2.06	2.06	-3.74%	15,101
Dec 10, 2025	2.14	2.14	2.12	2.14	2.14	13.83%	9,000
Dec 9, 2025	1.88	2.14	1.88	1.88	1.88	-12.15%	7,469
Dec 8, 2025	1.90	2.14	1.90	2.14	2.14	-0.93%	4,000
Dec 5, 2025	1.87	2.16	1.87	2.16	2.16	14.89%	2,607
Dec 4, 2025	2.20	2.20	1.88	1.88	1.88	-13.76%	700
Dec 2, 2025	2.16	2.18	2.16	2.18	2.18	-1.80%	16,905
Dec 1, 2025	2.22	2.22	2.22	2.22	2.22	8.82%	700
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