Cell Impact AB (publ) (STO:CI)
Sweden · Delayed Price · Currency is SEK 0.1280
+0.0018 (1.43%)
Sep 12, 2025, 5:29 PM CET
Cell Impact AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.43% | 213,173 |
| Sep 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.77% | 337,912 |
| Sep 10, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.62% | 1,489,384 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -7.73% | 2,324,056 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 0.58% | 1,011,761 |
| Sep 5, 2025 | 0.15 | 0.16 | 0.13 | 0.14 | 0.14 | -5.95% | 3,581,290 |
| Sep 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -2.76% | 1,672,338 |
| Sep 3, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 829,588 |
| Sep 2, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.92% | 1,308,750 |
| Sep 1, 2025 | 0.18 | 0.19 | 0.16 | 0.16 | 0.16 | -8.02% | 2,634,459 |
| Aug 29, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -1.43% | 2,699,729 |
| Aug 28, 2025 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 2.89% | 3,629,661 |
| Aug 27, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.67% | 4,553,399 |
| Aug 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 8.98% | 1,724,478 |
| Aug 25, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -3.38% | 1,322,410 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.66% | 1,775,168 |
| Aug 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.56% | 826,165 |
| Aug 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.65% | 666,788 |
| Aug 19, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 1,859,507 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 989,418 |
| Aug 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -8.54% | 4,339,077 |
| Aug 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.38% | 1,844,583 |
| Aug 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.18% | 1,074,675 |
| Aug 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.30% | 1,799,978 |
| Aug 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 1,319,895 |
| Aug 8, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.34% | 1,200,745 |
| Aug 7, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 1.18% | 1,064,240 |
| Aug 6, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.59% | 1,897,562 |
| Aug 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 3,026,385 |
| Aug 4, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.78% | 1,448,789 |
| Aug 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,293,617 |
| Jul 31, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,704,866 |
| Jul 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.74% | 3,502,700 |
| Jul 29, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -5.56% | 3,537,038 |
| Jul 28, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | 0.20 | -15.74% | 2,741,192 |
| Jul 25, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.82% | 667,137 |
| Jul 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -3.51% | 1,066,369 |
| Jul 23, 2025 | 0.25 | 0.26 | 0.21 | 0.23 | 0.23 | -8.06% | 1,339,768 |
| Jul 22, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -6.42% | 862,854 |
| Jul 21, 2025 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | -5.02% | 959,197 |
| Jul 18, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 13.88% | 1,093,137 |
| Jul 17, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -5.77% | 1,230,268 |
| Jul 16, 2025 | 0.26 | 0.29 | 0.25 | 0.26 | 0.26 | 1.96% | 1,241,091 |
| Jul 15, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | -8.93% | 513,037 |
| Jul 14, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | 0.28 | -6.04% | 675,606 |
| Jul 11, 2025 | 0.29 | 0.31 | 0.28 | 0.30 | 0.30 | 1.71% | 654,872 |
| Jul 10, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -1.01% | 536,680 |
| Jul 9, 2025 | 0.33 | 0.33 | 0.29 | 0.30 | 0.30 | -11.64% | 994,545 |
| Jul 8, 2025 | 0.28 | 0.35 | 0.28 | 0.34 | 0.34 | 26.42% | 1,005,225 |
| Jul 7, 2025 | 0.30 | 0.33 | 0.25 | 0.27 | 0.27 | -11.67% | 535,599 |