Cell Impact AB (publ) (STO:CI)
Sweden · Delayed Price · Currency is SEK 0.0220
-0.0024 (-9.84%)
Nov 3, 2026, 5:25 PM CET
Cell Impact AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.84% | 9,750,095 |
| Nov 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.91% | 29,932,044 |
| Oct 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.28% | 4,109,170 |
| Oct 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.17% | 5,504,342 |
| Oct 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.57% | 10,680,399 |
| Oct 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 25.84% | 31,776,945 |
| Oct 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 4,454,391 |
| Oct 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.66% | 14,219,476 |
| Oct 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 9,949,316 |
| Oct 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.09% | 7,027,983 |
| Oct 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.08% | 5,209,393 |
| Oct 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.54% | 11,159,096 |
| Oct 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 10,267,460 |
| Oct 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.55% | 4,926,311 |
| 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 |