Thinc Collective AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.18	2.18	2.18	2.18	2.18	1.40%	2,291
Jul 2, 2026	2.15	2.15	2.15	2.15	2.15	-	135
Jul 1, 2026	2.15	2.15	2.15	2.15	2.15	1.42%	2,354
Jun 30, 2026	2.12	2.12	2.12	2.12	2.12	0.95%	2,000
Jun 29, 2026	2.10	2.10	2.10	2.10	2.10	-2.33%	4,232
Jun 26, 2026	2.15	2.15	2.15	2.15	2.15	3.37%	1,025
Jun 25, 2026	2.08	2.08	2.08	2.08	2.08	-6.73%	2,387
Jun 24, 2026	2.23	2.23	2.23	2.23	2.23	0.90%	37,768
Jun 23, 2026	2.21	2.21	2.21	2.21	2.21	1.84%	10,721
Jun 22, 2026	2.17	2.17	2.17	2.17	2.17	-7.66%	1,819
Jun 18, 2026	2.35	2.35	2.35	2.35	2.35	-2.89%	3,191
Jun 17, 2026	2.42	2.42	2.42	2.42	2.42	5.22%	16,858
Jun 16, 2026	2.30	2.30	2.30	2.30	2.30	4.55%	8,274
Jun 15, 2026	2.20	2.20	2.20	2.20	2.20	-0.90%	5,431
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