Crunchfish AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.31	2.49	2.31	2.45	2.45	4.48%	40,355
Jul 2, 2026	2.38	2.46	2.35	2.35	2.35	-1.68%	90,884
Jul 1, 2026	2.36	2.53	2.27	2.39	2.39	-4.22%	105,209
Jun 30, 2026	2.49	2.51	2.42	2.49	2.49	-0.80%	18,600
Jun 29, 2026	2.57	2.57	2.48	2.51	2.51	-2.52%	21,398
Jun 26, 2026	2.57	2.59	2.50	2.58	2.58	0.19%	74,622
Jun 25, 2026	2.69	2.69	2.54	2.57	2.57	-2.84%	31,977
Jun 24, 2026	2.52	2.69	2.52	2.65	2.65	2.12%	165,224
Jun 23, 2026	2.45	2.66	2.45	2.59	2.59	-0.77%	23,042
Jun 22, 2026	2.47	2.69	2.30	2.61	2.61	2.15%	53,000
Jun 18, 2026	2.52	2.56	2.47	2.56	2.56	-2.29%	56,473
Jun 17, 2026	2.70	2.70	2.53	2.62	2.62	-3.15%	81,072
Jun 16, 2026	2.50	2.70	2.40	2.70	2.70	11.34%	260,712
Jun 15, 2026	2.47	2.73	2.40	2.43	2.43	-2.81%	123,095
Jun 12, 2026	2.49	2.75	2.48	2.50	2.50	-10.57%	235,753
Jun 11, 2026	2.50	2.79	2.46	2.79	2.79	9.41%	42,576
Jun 10, 2026	2.50	2.64	2.46	2.55	2.55	-0.58%	68,429
Jun 9, 2026	2.57	2.57	2.50	2.57	2.57	-3.02%	111,825
Jun 8, 2026	2.64	2.65	2.50	2.65	2.65	-0.19%	195,490
Jun 5, 2026	2.69	2.70	2.60	2.65	2.65	-1.67%	101,625
Jun 4, 2026	2.70	2.70	2.61	2.70	2.70	-0.92%	125,406
Jun 3, 2026	2.72	2.76	2.65	2.72	2.72	-4.06%	103,944
Jun 2, 2026	2.70	2.89	2.70	2.84	2.84	3.47%	216,465
Jun 1, 2026	2.81	2.91	2.71	2.74	2.74	-2.14%	45,282
May 29, 2026	3.08	3.08	2.70	2.80	2.80	-3.78%	146,294
May 28, 2026	2.86	2.91	2.77	2.91	2.91	-	57,769
May 27, 2026	2.73	2.98	2.70	2.91	2.91	4.30%	279,101
May 26, 2026	3.05	3.05	2.56	2.79	2.79	-8.37%	380,358
May 25, 2026	2.85	3.07	2.80	3.05	3.05	7.60%	200,708
May 22, 2026	2.90	2.97	2.83	2.83	2.83	-5.51%	91,932
May 21, 2026	2.92	3.08	2.80	3.00	3.00	2.57%	81,421
May 20, 2026	2.93	3.20	2.75	2.92	2.92	-4.26%	173,680
May 19, 2026	3.05	3.12	2.88	3.05	3.05	0.83%	170,729
May 18, 2026	3.23	3.23	2.92	3.03	3.03	-6.35%	258,364
May 15, 2026	3.25	3.29	3.13	3.23	3.23	-0.31%	46,708
May 13, 2026	3.26	3.38	3.15	3.24	3.24	-4.42%	57,573
May 12, 2026	3.11	3.54	3.00	3.39	3.39	9.00%	187,117
May 11, 2026	3.01	3.16	2.89	3.11	3.11	3.67%	83,281
May 8, 2026	3.38	3.38	2.96	3.00	3.00	-4.61%	148,327
May 7, 2026	3.19	3.19	2.94	3.15	3.15	-1.26%	140,702
May 6, 2026	3.49	3.49	3.02	3.19	3.19	-9.65%	229,036
May 5, 2026	3.57	3.58	3.44	3.53	3.53	-1.40%	66,009
May 4, 2026	3.65	3.73	3.43	3.58	3.58	-1.79%	164,278
Apr 30, 2026	3.31	3.65	3.31	3.64	3.64	4.00%	130,088
Apr 29, 2026	3.23	3.59	3.23	3.50	3.50	-2.37%	124,121
Apr 28, 2026	3.13	3.60	2.98	3.59	3.59	12.91%	242,310
Apr 27, 2026	3.09	3.18	2.98	3.18	3.18	2.42%	204,026
Apr 24, 2026	3.16	3.25	3.01	3.10	3.10	-1.43%	221,495
Apr 23, 2026	3.20	3.70	2.97	3.15	3.15	-1.72%	1,174,490
Apr 22, 2026	2.81	3.20	2.75	3.20	3.20	14.49%	291,606