Cell Impact AB (publ) (STO:CI)
Sweden · Delayed Price · Currency is SEK 0.1472
-0.0054 (-3.54%)
May 26, 2026, 5:22 PM CET
Cell Impact AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.54% | 4,236,620 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.78% | 1,866,669 |
| May 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.52% | 2,168,723 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.05% | 2,165,464 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.26% | 1,516,414 |
| May 19, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 0.51% | 3,424,448 |
| May 18, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -6.86% | 5,237,777 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 0.96% | 4,127,698 |
| May 13, 2026 | 0.21 | 0.21 | 0.15 | 0.17 | 0.17 | -25.10% | 12,711,380 |
| May 12, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 2.76% | 3,670,300 |
| May 11, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -2.03% | 3,222,883 |
| May 8, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | 1.14% | 1,463,276 |
| May 7, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 5.78% | 2,538,214 |
| May 6, 2026 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -5.03% | 3,761,479 |
| May 5, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -10.63% | 3,990,796 |
| May 4, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 2,507,411 |
| Apr 30, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 12.67% | 4,221,046 |
| Apr 29, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -0.23% | 1,428,496 |
| Apr 28, 2026 | 0.22 | 0.23 | 0.19 | 0.22 | 0.22 | -0.68% | 3,788,515 |
| Apr 27, 2026 | 0.21 | 0.26 | 0.21 | 0.22 | 0.22 | 3.30% | 17,604,390 |
| Apr 24, 2026 | 0.16 | 0.22 | 0.16 | 0.21 | 0.21 | 39.11% | 9,359,997 |
| Apr 23, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 667,366 |
| Apr 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.28% | 2,067,921 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.97% | 1,845,448 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -6.75% | 5,823,595 |
| Apr 17, 2026 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 8.96% | 5,671,016 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.77% | 2,357,220 |
| Apr 15, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 9.05% | 4,074,832 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.51% | 1,197,366 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.90% | 478,628 |
| Apr 10, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | -1.33% | 2,225,419 |
| Apr 9, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.26% | 999,308 |
| Apr 8, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 9.39% | 3,664,315 |
| Apr 7, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.62% | 2,838,140 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | 0.78% | 1,346,488 |
| Apr 1, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 10.26% | 5,225,675 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.74% | 779,911 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 500,937 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 1,197,992 |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.84% | 653,483 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.59% | 864,836 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.33% | 1,153,586 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,378,014 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 0.84% | 1,563,871 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.56% | 326,518 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.79% | 1,100,519 |
| Mar 17, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 5.83% | 1,537,643 |
| Mar 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.64% | 1,225,796 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.81% | 753,339 |
| Mar 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 2.50% | 836,115 |