Carbiotix AB (publ) (NGM:CRBX)
Sweden · Delayed Price · Currency is SEK 11.50
-0.30 (-2.54%)
At close: Aug 29, 2025
Carbiotix AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | 760 |
| Aug 27, 2025 | 11.95 | 11.95 | 9.50 | 11.80 | 11.80 | -0.42% | 1,699 |
| Aug 26, 2025 | 9.40 | 12.00 | 9.40 | 11.85 | 11.85 | 22.16% | 4,914 |
| Aug 25, 2025 | 12.00 | 12.00 | 9.70 | 9.70 | 9.70 | -2.61% | 1,531 |
| Aug 19, 2025 | 9.92 | 9.96 | 9.20 | 9.96 | 9.96 | 4.84% | 5,396 |
| Aug 18, 2025 | 9.20 | 9.94 | 9.20 | 9.50 | 9.50 | -5.00% | 5,084 |
| Aug 15, 2025 | 9.22 | 10.00 | 9.22 | 10.00 | 10.00 | 0.20% | 90 |
| Aug 14, 2025 | 10.00 | 10.00 | 9.00 | 9.98 | 9.98 | 6.85% | 117 |
| Aug 13, 2025 | 9.88 | 10.00 | 9.22 | 9.34 | 9.34 | -5.27% | 3,159 |
| Aug 12, 2025 | 9.88 | 9.88 | 8.66 | 9.86 | 9.86 | - | 216 |
| Aug 8, 2025 | 9.82 | 9.88 | 9.82 | 9.86 | 9.86 | 2.49% | 2,614 |
| Aug 7, 2025 | 8.62 | 9.64 | 8.62 | 9.62 | 9.62 | 0.21% | 1,229 |
| Aug 6, 2025 | 9.90 | 9.92 | 9.08 | 9.60 | 9.60 | -2.44% | 6,118 |
| Aug 5, 2025 | 12.00 | 12.00 | 8.66 | 9.84 | 9.84 | -17.31% | 15,815 |
| Aug 4, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 727 |
| Aug 1, 2025 | 11.00 | 12.00 | 9.76 | 11.80 | 11.80 | 6.31% | 1,145 |
| Jul 31, 2025 | 11.15 | 11.15 | 10.05 | 11.10 | 11.10 | -0.45% | 4,252 |
| Jul 30, 2025 | 11.20 | 11.20 | 9.60 | 11.15 | 11.15 | 8.25% | 3,636 |
| Jul 29, 2025 | 9.90 | 11.20 | 9.90 | 10.30 | 10.30 | -8.04% | 1,525 |
| Jul 28, 2025 | 10.25 | 11.20 | 10.25 | 11.20 | 11.20 | - | 93 |
| Jul 25, 2025 | 9.96 | 11.20 | 9.96 | 11.20 | 11.20 | - | 2,050 |
| Jul 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 9 |
| Jul 23, 2025 | 10.15 | 11.00 | 10.15 | 11.00 | 11.00 | 1.85% | 3,218 |
| Jul 22, 2025 | 9.62 | 10.80 | 9.62 | 10.80 | 10.80 | - | 2,754 |
| Jul 21, 2025 | 9.20 | 10.80 | 9.20 | 10.80 | 10.80 | - | 142 |
| Jul 18, 2025 | 9.52 | 10.80 | 9.52 | 10.80 | 10.80 | - | 8,769 |
| Jul 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 13 |
| Jul 16, 2025 | 10.75 | 10.80 | 9.18 | 10.70 | 10.70 | 4.90% | 2,119 |
| Jul 15, 2025 | 9.58 | 10.20 | 9.58 | 10.20 | 10.20 | 2.82% | 5,000 |
| Jul 14, 2025 | 9.94 | 9.94 | 9.06 | 9.92 | 9.92 | -0.40% | 575 |
| Jul 11, 2025 | 9.50 | 9.96 | 9.50 | 9.96 | 9.96 | -0.40% | 1,110 |
| Jul 10, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 5.26% | 312 |
| Jul 9, 2025 | 8.92 | 10.00 | 8.92 | 9.50 | 9.50 | -4.23% | 17,159 |
| Jul 8, 2025 | 8.72 | 9.94 | 8.72 | 9.92 | 9.92 | 10.71% | 1,098 |
| Jul 7, 2025 | 9.88 | 9.88 | 8.96 | 8.96 | 8.96 | -9.31% | 3,199 |
| Jul 4, 2025 | 8.52 | 9.98 | 8.52 | 9.88 | 9.88 | 1.86% | 2,841 |
| Jul 2, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.22% | 107 |
| Jul 1, 2025 | 9.94 | 9.94 | 9.30 | 9.92 | 9.92 | -0.20% | 699 |
| Jun 30, 2025 | 8.52 | 9.98 | 8.52 | 9.94 | 9.94 | -0.20% | 98 |
| Jun 27, 2025 | 9.98 | 10.00 | 8.96 | 9.96 | 9.96 | -4.23% | 5,680 |
| Jun 26, 2025 | 8.68 | 10.40 | 8.68 | 10.40 | 10.40 | -0.95% | 102 |
| Jun 25, 2025 | 9.28 | 10.50 | 9.28 | 10.50 | 10.50 | -3.23% | 958 |
| Jun 24, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 4.33% | 406 |
| Jun 23, 2025 | 10.50 | 10.50 | 9.30 | 10.40 | 10.40 | -1.89% | 295 |
| Jun 19, 2025 | 9.88 | 10.60 | 9.26 | 10.60 | 10.60 | 7.29% | 10,003 |
| Jun 18, 2025 | 9.70 | 9.88 | 9.70 | 9.88 | 9.88 | -1.00% | 4,100 |
| Jun 17, 2025 | 9.30 | 9.98 | 9.30 | 9.98 | 9.98 | -7.59% | 1,522 |
| Jun 16, 2025 | 9.20 | 10.80 | 9.20 | 10.80 | 10.80 | 4.85% | 386 |
| Jun 13, 2025 | 9.98 | 10.30 | 9.08 | 10.30 | 10.30 | 3.00% | 2,940 |
| Jun 12, 2025 | 9.52 | 10.80 | 9.52 | 10.00 | 10.00 | -0.50% | 3,371 |