Thinc Collective AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.22	2.22	2.22	2.22	2.22	-7.88%	9,165
Jun 11, 2026	2.41	2.41	2.41	2.41	2.41	6.64%	41,774
Jun 10, 2026	2.26	2.26	2.26	2.26	2.26	2.73%	159,425
Jun 9, 2026	2.20	2.20	2.20	2.20	2.20	-0.90%	12,833
Jun 8, 2026	2.22	2.22	2.22	2.22	2.22	-9.39%	9,584
Jun 5, 2026	2.45	2.45	2.45	2.45	2.45	2.51%	5,234
Jun 4, 2026	2.54	2.54	2.54	2.54	2.39	1.60%	9,164
Jun 3, 2026	2.50	2.50	2.50	2.50	2.35	6.38%	66,220
Jun 2, 2026	2.35	2.35	2.35	2.35	2.21	0.86%	21,795
Jun 1, 2026	2.33	2.33	2.33	2.33	2.19	2.19%	12,832
May 29, 2026	2.28	2.28	2.28	2.28	2.15	8.57%	5,014
May 28, 2026	2.10	2.10	2.10	2.10	1.98	-9.09%	3,014
May 27, 2026	2.31	2.31	2.31	2.31	2.17	-1.70%	46,966
May 26, 2026	2.35	2.35	2.35	2.35	2.21	1.29%	13,163
May 25, 2026	2.32	2.32	2.32	2.32	2.18	-4.13%	13,383
May 22, 2026	2.42	2.42	2.42	2.42	2.28	3.42%	11,561
May 21, 2026	2.34	2.34	2.34	2.34	2.20	-1.68%	17,546
May 20, 2026	2.38	2.38	2.38	2.38	2.24	-6.30%	51,947
May 19, 2026	2.54	2.54	2.54	2.54	2.39	-7.30%	27,050
May 18, 2026	2.74	2.74	2.74	2.74	2.58	12.30%	27,381
May 15, 2026	2.44	2.44	2.44	2.44	2.30	0.41%	16,892
May 13, 2026	2.43	2.43	2.43	2.43	2.29	-	10,285
May 12, 2026	2.43	2.43	2.43	2.43	2.29	-	5,525
May 11, 2026	2.43	2.43	2.43	2.43	2.29	-2.80%	908
May 8, 2026	2.50	2.50	2.50	2.50	2.35	-5.66%	9,070
May 7, 2026	2.65	2.65	2.65	2.65	2.49	-1.49%	16,917
May 6, 2026	2.69	2.69	2.69	2.69	2.53	-1.82%	16,808
May 5, 2026	2.74	2.74	2.74	2.74	2.58	6.20%	18,524
May 4, 2026	2.58	2.58	2.58	2.58	2.43	-	1,567
Apr 30, 2026	2.58	2.58	2.58	2.58	2.43	3.20%	4,630
Apr 29, 2026	2.50	2.50	2.50	2.50	2.35	-1.57%	4,975
Apr 27, 2026	2.54	2.54	2.54	2.54	2.39	-4.15%	18,621
Apr 24, 2026	2.65	2.65	2.65	2.65	2.49	-3.28%	12,013
Apr 23, 2026	2.74	2.74	2.74	2.74	2.58	-	1,809
Apr 22, 2026	2.74	2.74	2.74	2.74	2.58	0.37%	1,116
Apr 21, 2026	2.73	2.73	2.73	2.73	2.57	-0.73%	26,844
Apr 20, 2026	2.75	2.75	2.75	2.75	2.59	6.18%	12,923
Apr 17, 2026	2.59	2.59	2.59	2.59	2.44	-4.78%	25,602
Apr 16, 2026	2.72	2.72	2.72	2.72	2.56	5.02%	916
Apr 15, 2026	2.59	2.59	2.59	2.59	2.44	3.60%	8,545
Apr 14, 2026	2.50	2.50	2.50	2.50	2.35	4.17%	38,428
Apr 13, 2026	2.40	2.40	2.40	2.40	2.26	6.19%	18,403
Apr 10, 2026	2.26	2.26	2.26	2.26	2.13	-6.22%	22,499
Apr 9, 2026	2.41	2.41	2.41	2.41	2.27	14.76%	17,365
Apr 8, 2026	2.10	2.10	2.10	2.10	1.98	-6.67%	108,545
Apr 7, 2026	2.25	2.25	2.25	2.25	2.12	7.14%	8,349
Apr 2, 2026	2.10	2.10	2.10	2.10	1.98	-10.26%	4,794
Apr 1, 2026	2.34	2.34	2.34	2.34	2.20	17.00%	53,227
Mar 31, 2026	2.00	2.00	2.00	2.00	1.88	2.56%	5,472
Mar 30, 2026	1.95	1.95	1.95	1.95	1.83	-11.36%	31,461