C-Rad AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	27.20	27.20	26.20	26.60	26.60	-2.92%	31,758
Feb 26, 2026	27.30	27.85	27.20	27.40	27.40	-0.36%	46,815
Feb 25, 2026	27.50	27.65	27.50	27.50	27.50	-0.54%	3,950
Feb 24, 2026	27.55	27.90	27.50	27.65	27.65	-1.60%	4,262
Feb 23, 2026	27.60	28.10	27.20	28.10	28.10	-	14,666
Feb 20, 2026	27.55	28.35	27.55	28.10	28.10	1.81%	11,851
Feb 19, 2026	28.35	28.35	27.35	27.60	27.60	-1.25%	19,130
Feb 18, 2026	28.55	28.80	27.95	27.95	27.95	-2.10%	5,244
Feb 17, 2026	28.40	28.60	27.60	28.55	28.55	1.06%	15,600
Feb 16, 2026	28.05	28.25	28.00	28.25	28.25	1.80%	34,809
Feb 13, 2026	27.90	28.45	27.50	27.75	27.75	-1.94%	110,147
Feb 12, 2026	28.45	29.00	25.30	28.30	28.30	-10.16%	240,332
Feb 11, 2026	32.30	32.70	31.45	31.50	31.50	-1.56%	32,050
Feb 10, 2026	31.50	32.50	31.50	32.00	32.00	0.31%	14,294
Feb 9, 2026	31.60	32.45	31.50	31.90	31.90	0.95%	16,528
Feb 6, 2026	31.20	32.00	31.20	31.60	31.60	0.32%	26,416
Feb 5, 2026	31.50	31.65	31.50	31.50	31.50	1.29%	17,476
Feb 4, 2026	31.55	31.55	30.80	31.10	31.10	-1.27%	80,148
Feb 3, 2026	31.80	31.85	31.15	31.50	31.50	-1.25%	57,661
Feb 2, 2026	31.55	31.90	30.80	31.90	31.90	1.11%	11,621
Jan 30, 2026	31.90	32.45	31.50	31.55	31.55	-1.10%	19,107
Jan 29, 2026	31.60	31.90	31.50	31.90	31.90	-0.31%	12,214
Jan 28, 2026	31.20	32.15	31.20	32.00	32.00	1.11%	113,953
Jan 27, 2026	32.25	32.95	31.55	31.65	31.65	-1.86%	112,835
Jan 26, 2026	31.70	32.25	31.40	32.25	32.25	1.42%	15,498
Jan 23, 2026	32.00	32.00	31.65	31.80	31.80	-0.47%	6,246
Jan 22, 2026	31.90	32.25	31.55	31.95	31.95	0.16%	15,935
Jan 21, 2026	32.20	32.30	31.55	31.90	31.90	-0.62%	35,370
Jan 20, 2026	32.10	32.10	31.65	32.10	32.10	0.31%	14,603
Jan 19, 2026	32.35	32.35	31.60	32.00	32.00	-1.08%	45,915
Jan 16, 2026	32.10	32.50	32.00	32.35	32.35	-0.61%	5,650
Jan 15, 2026	32.60	32.60	31.60	32.55	32.55	-	21,227
Jan 14, 2026	31.95	32.55	31.80	32.55	32.55	0.77%	17,567
Jan 13, 2026	32.50	32.60	32.30	32.30	32.30	-1.07%	33,639
Jan 12, 2026	32.30	33.00	32.30	32.65	32.65	1.40%	13,377
Jan 9, 2026	32.40	32.40	31.80	32.20	32.20	-0.31%	34,232
Jan 8, 2026	32.25	32.35	31.75	32.30	32.30	0.31%	7,071
Jan 7, 2026	32.05	32.30	31.65	32.20	32.20	0.31%	16,133
Jan 5, 2026	31.85	32.95	31.85	32.10	32.10	0.63%	14,630
Jan 2, 2026	31.05	31.90	31.05	31.90	31.90	-0.16%	34,922
Dec 30, 2025	31.80	31.95	31.25	31.95	31.95	0.47%	32,306
Dec 29, 2025	31.55	31.80	30.90	31.80	31.80	-0.16%	32,386
Dec 23, 2025	31.25	31.85	30.65	31.85	31.85	1.92%	22,078
Dec 22, 2025	31.15	31.45	30.90	31.25	31.25	0.64%	18,829
Dec 19, 2025	31.00	31.50	30.90	31.05	31.05	0.32%	20,926
Dec 18, 2025	31.00	31.50	30.95	30.95	30.95	-0.48%	13,338
Dec 17, 2025	30.75	31.50	30.75	31.10	31.10	-	14,890
Dec 16, 2025	31.85	31.85	31.10	31.10	31.10	-2.96%	18,116
Dec 15, 2025	31.55	32.30	31.55	32.05	32.05	1.58%	24,871
Dec 12, 2025	31.80	32.80	31.50	31.55	31.55	-0.94%	37,955