Cell Impact AB (publ) (STO:CI)
Sweden · Delayed Price · Currency is SEK 0.0680
-0.0019 (-2.72%)
Jul 24, 2026, 5:29 PM CET
Cell Impact AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.72% | 2,589,001 |
| Jul 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.85% | 1,069,015 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 517,421 |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.86% | 251,496 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.17% | 762,499 |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.55% | 1,242,936 |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.56% | 553,461 |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.61% | 518,388 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.02% | 390,911 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.25% | 146,119 |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.43% | 1,409,193 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.29% | 570,642 |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.69% | 937,477 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.56% | 602,105 |
| Jul 6, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -6.77% | 2,416,992 |
| Jul 3, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.66% | 1,203,358 |
| Jul 2, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -1.14% | 2,243,316 |
| Jul 1, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.50% | 1,893,034 |
| Jun 30, 2026 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | -22.00% | 12,892,002 |
| Jun 29, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | 17.28% | 5,050,764 |
| Jun 26, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -16.54% | 2,875,784 |
| Jun 25, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -3.53% | 3,427,143 |
| Jun 24, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 11.13% | 6,021,561 |
| Jun 23, 2026 | 0.07 | 0.11 | 0.07 | 0.10 | 0.10 | 31.08% | 6,826,890 |
| Jun 22, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -19.74% | 9,007,366 |
| Jun 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -3.56% | 3,742,053 |
| Jun 17, 2026 | 0.13 | 0.13 | 0.07 | 0.10 | 0.10 | -25.31% | 22,909,110 |
| Jun 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 350,893 |
| Jun 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 443,366 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.91% | 519,234 |
| Jun 11, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.34% | 344,794 |
| Jun 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.38% | 931,781 |
| Jun 9, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 2.36% | 1,500,315 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.31% | 1,234,919 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 0.31% | 1,600,409 |
| Jun 4, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.28% | 1,898,392 |
| Jun 3, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.90% | 2,067,212 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 1.32% | 2,873,106 |
| Jun 1, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,375,308 |
| May 29, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -4.89% | 1,939,335 |
| May 28, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -4.41% | 1,342,996 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.77% | 4,114,828 |
| 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 |