Cell Impact AB (publ) (STO:CI)
Sweden · Delayed Price · Currency is SEK 0.0183
-0.0009 (-4.69%)
Oct 14, 2026, 5:29 PM CET
Cell Impact AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.69% | 16,574,894 |
| Oct 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.42% | 15,826,390 |
| Oct 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.38% | 55,693,049 |
| Oct 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.86% | 26,109,795 |
| Oct 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.56% | 7,959,670 |
| Oct 7, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.00% | 75,149,344 |
| Oct 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -10.71% | 32,476,625 |
| Oct 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.45% | 3,189,675 |
| Oct 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.03% | 9,925,037 |
| Oct 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 7,190,540 |
| Sep 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | 5,488,009 |
| Sep 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.99% | 4,955,180 |
| Sep 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.05% | 3,413,073 |
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.34% | 8,612,531 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.02% | 9,995,038 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.35% | 3,657,619 |
| Sep 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.62% | 19,365,779 |
| Sep 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.01% | 10,083,350 |
| Sep 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.50% | 7,409,964 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.43% | 11,838,454 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.52% | 5,860,030 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 5,611,792 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -8.82% | 14,142,257 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.46% | 4,975,558 |
| Sep 10, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.28% | 5,450,707 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.38% | 4,632,007 |
| Sep 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.84% | 597,637 |
| Sep 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.42% | 896,029 |
| Sep 4, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.85% | 1,519,190 |
| Sep 3, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 8.49% | 7,169,919 |
| Sep 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.61% | 1,176,193 |
| Sep 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 8.48% | 2,598,301 |
| Aug 31, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 1,705,366 |
| Aug 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,859,324 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.75% | 4,675,494 |
| Aug 26, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.14% | 2,982,186 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.34% | 953,709 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.99% | 2,710,886 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.49% | 1,758,292 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.62% | 1,471,796 |
| Aug 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.18% | 2,778,083 |
| Aug 18, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -16.42% | 6,328,954 |
| Aug 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 17.96% | 12,063,665 |
| Aug 14, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 2.90% | 2,318,504 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.16% | 1,882,167 |
| Aug 12, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 4.78% | 3,446,327 |
| Aug 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.74% | 2,152,438 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -4.42% | 3,480,230 |
| Aug 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.83% | 4,610,207 |
| Aug 6, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.41% | 9,770,581 |