Cinclus Pharma Holding AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	11.28	11.56	11.06	11.18	11.18	2.01%	159,816
Jul 2, 2026	10.86	11.00	10.60	10.96	10.96	1.29%	113,265
Jul 1, 2026	10.84	10.84	10.68	10.82	10.82	-1.64%	18,396
Jun 30, 2026	10.96	11.18	10.78	11.00	11.00	0.36%	35,903
Jun 29, 2026	11.00	11.00	10.48	10.96	10.96	0.18%	76,315
Jun 26, 2026	11.22	11.22	10.84	10.94	10.94	-2.32%	25,944
Jun 25, 2026	11.34	11.42	11.20	11.20	11.20	-1.23%	13,525
Jun 24, 2026	11.38	11.40	10.98	11.34	11.34	-0.35%	30,682
Jun 23, 2026	11.38	11.38	11.08	11.38	11.38	-0.18%	35,675
Jun 22, 2026	11.50	11.56	11.08	11.40	11.40	-0.87%	61,731
Jun 18, 2026	11.48	11.60	11.36	11.50	11.50	-0.69%	14,887
Jun 17, 2026	11.82	11.98	11.40	11.58	11.58	-2.03%	105,797
Jun 16, 2026	12.18	12.18	11.76	11.82	11.82	-3.27%	36,294
Jun 15, 2026	12.20	12.22	11.98	12.22	12.22	0.49%	30,597
Jun 12, 2026	12.08	12.16	11.98	12.16	12.16	0.83%	9,684
Jun 11, 2026	12.02	12.12	11.92	12.06	12.06	0.33%	24,169
Jun 10, 2026	12.32	12.32	11.84	12.02	12.02	-2.44%	40,730
Jun 9, 2026	11.82	13.00	11.82	12.32	12.32	3.36%	219,551
Jun 8, 2026	12.26	12.50	11.70	11.92	11.92	-2.45%	61,868
Jun 5, 2026	12.10	12.54	12.00	12.22	12.22	1.66%	106,590
Jun 4, 2026	12.22	12.22	11.92	12.02	12.02	-0.33%	29,125
Jun 3, 2026	12.02	12.68	12.00	12.06	12.06	1.17%	53,051
Jun 2, 2026	12.04	12.16	11.92	11.92	11.92	-0.83%	36,892
Jun 1, 2026	12.16	12.18	12.02	12.02	12.02	0.17%	22,375
May 29, 2026	12.16	12.18	12.00	12.00	12.00	-0.17%	19,174
May 28, 2026	11.96	12.14	11.86	12.02	12.02	0.50%	26,013
May 27, 2026	12.00	12.16	11.90	11.96	11.96	0.50%	22,719
May 26, 2026	12.08	12.20	11.90	11.90	11.90	-1.49%	58,160
May 25, 2026	12.14	12.28	11.90	12.08	12.08	-0.49%	59,066
May 22, 2026	12.26	12.30	12.10	12.14	12.14	-0.33%	25,994
May 21, 2026	11.96	12.36	11.94	12.18	12.18	2.18%	48,790
May 20, 2026	12.08	12.08	11.84	11.92	11.92	-0.33%	49,570
May 19, 2026	12.08	12.10	11.84	11.96	11.96	0.34%	31,396
May 18, 2026	12.16	12.16	11.90	11.92	11.92	-2.61%	54,679
May 15, 2026	12.20	12.30	12.02	12.24	12.24	0.66%	52,520
May 13, 2026	11.92	12.28	11.74	12.16	12.16	3.40%	47,659
May 12, 2026	12.04	12.36	11.76	11.76	11.76	-2.33%	51,516
May 11, 2026	12.16	12.20	11.98	12.04	12.04	0.17%	33,936
May 8, 2026	12.40	12.40	11.90	12.02	12.02	-3.06%	88,617
May 7, 2026	12.08	12.50	12.00	12.40	12.40	2.31%	31,098
May 6, 2026	11.80	12.58	11.74	12.12	12.12	2.02%	169,235
May 5, 2026	11.86	12.40	11.72	11.88	11.88	0.85%	61,175
May 4, 2026	12.52	12.64	11.78	11.78	11.78	-4.69%	136,398
Apr 30, 2026	12.40	12.40	12.14	12.36	12.36	0.82%	22,937
Apr 29, 2026	12.20	12.34	12.00	12.26	12.26	0.82%	45,606
Apr 28, 2026	12.42	12.68	12.16	12.16	12.16	0.50%	69,827
Apr 27, 2026	12.50	12.70	12.00	12.10	12.10	-1.14%	166,672
Apr 24, 2026	12.30	12.86	12.02	12.24	12.24	-1.29%	469,865
Apr 23, 2026	13.72	13.72	11.96	12.40	12.40	-9.49%	870,376
Apr 22, 2026	17.24	17.24	12.70	13.70	13.70	-19.60%	3,108,540