C-Rad AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.35	32.40	31.05	32.40	-	3.68%	12,193
Dec 4, 2025	31.65	32.40	31.25	31.25	31.25	-3.10%	38,720
Dec 3, 2025	32.70	32.85	31.85	32.25	32.25	-1.53%	23,682
Dec 2, 2025	32.50	32.85	32.25	32.75	32.75	0.77%	33,247
Dec 1, 2025	31.40	32.50	30.80	32.50	32.50	7.44%	264,145
Nov 28, 2025	32.10	32.85	30.25	30.25	30.25	-5.76%	489,158
Nov 27, 2025	32.70	32.70	32.00	32.10	32.10	-1.83%	14,772
Nov 26, 2025	32.05	32.95	32.05	32.70	32.70	1.87%	18,475
Nov 25, 2025	32.75	33.00	31.40	32.10	32.10	-5.87%	85,376
Nov 24, 2025	34.30	34.75	34.00	34.10	34.10	-1.30%	28,543
Nov 21, 2025	34.50	35.10	34.05	34.55	34.55	-	53,721
Nov 20, 2025	34.40	34.85	34.35	34.55	34.55	-0.43%	24,952
Nov 19, 2025	34.05	34.70	34.00	34.70	34.70	-	27,974
Nov 18, 2025	34.70	34.85	34.20	34.70	34.70	-	42,315
Nov 17, 2025	33.85	35.00	33.85	34.70	34.70	2.51%	73,196
Nov 14, 2025	33.95	34.50	33.45	33.85	33.85	-0.15%	38,032
Nov 13, 2025	32.70	34.00	32.70	33.90	33.90	4.47%	74,088
Nov 12, 2025	32.00	32.45	32.00	32.45	32.45	1.56%	10,937
Nov 11, 2025	32.00	32.30	31.80	31.95	31.95	-0.16%	13,147
Nov 10, 2025	32.05	32.50	31.80	32.00	32.00	-0.16%	13,284
Nov 7, 2025	32.45	32.75	32.05	32.05	32.05	-2.29%	12,187
Nov 6, 2025	32.85	33.05	32.80	32.80	32.80	-0.30%	11,147
Nov 5, 2025	32.90	33.20	32.90	32.90	32.90	-0.30%	12,323
Nov 4, 2025	33.25	33.35	32.90	33.00	33.00	-0.30%	9,562
Nov 3, 2025	33.05	33.80	33.00	33.10	33.10	-0.30%	17,407
Oct 31, 2025	33.55	33.95	33.00	33.20	33.20	-1.63%	12,058
Oct 30, 2025	34.40	34.40	33.60	33.75	33.75	-0.59%	3,496
Oct 29, 2025	33.45	34.15	33.45	33.95	33.95	0.74%	5,862
Oct 28, 2025	33.80	33.80	33.30	33.70	33.70	-0.59%	7,283
Oct 27, 2025	33.80	33.90	33.45	33.90	33.90	0.30%	15,191
Oct 24, 2025	34.85	34.85	33.40	33.80	33.80	-0.44%	42,330
Oct 23, 2025	32.95	34.30	32.95	33.95	33.95	3.03%	66,992
Oct 22, 2025	32.95	33.50	32.20	32.95	32.95	-1.64%	105,151
Oct 21, 2025	33.55	33.80	33.25	33.50	33.50	0.75%	17,931
Oct 20, 2025	33.20	33.60	32.75	33.25	33.25	0.76%	20,040
Oct 17, 2025	33.05	33.05	32.50	33.00	33.00	-0.15%	3,420
Oct 16, 2025	32.50	33.05	32.50	33.05	33.05	1.69%	6,016
Oct 15, 2025	32.00	33.60	32.00	32.50	32.50	1.40%	29,353
Oct 14, 2025	32.55	33.00	31.85	32.05	32.05	-2.29%	12,244
Oct 13, 2025	33.10	33.55	32.80	32.80	32.80	-1.50%	4,896
Oct 10, 2025	35.00	35.00	33.30	33.30	33.30	-0.30%	24,311
Oct 9, 2025	32.70	33.50	32.70	33.40	33.40	3.57%	23,601
Oct 8, 2025	33.00	33.00	32.25	32.25	32.25	-2.12%	19,840
Oct 7, 2025	32.55	33.00	32.30	32.95	32.95	0.92%	22,207
Oct 6, 2025	32.30	32.65	32.25	32.65	32.65	1.24%	13,387
Oct 3, 2025	32.70	32.70	32.15	32.25	32.25	-0.62%	19,125
Oct 2, 2025	32.75	33.00	31.80	32.45	32.45	-	26,372
Oct 1, 2025	31.75	32.65	31.75	32.45	32.45	0.78%	34,297
Sep 30, 2025	31.15	32.60	31.10	32.20	32.20	4.55%	32,185
Sep 29, 2025	30.05	31.60	30.05	30.80	30.80	2.67%	13,983