C-Rad AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	25.75	26.15	25.75	26.15	-	2.55%	541
Mar 23, 2026	25.05	26.80	25.00	25.50	25.50	1.59%	10,648
Mar 20, 2026	25.90	25.90	25.05	25.10	25.10	-2.14%	12,554
Mar 19, 2026	25.50	26.50	25.35	25.65	25.65	0.20%	8,956
Mar 18, 2026	25.90	26.45	25.50	25.60	25.60	-0.97%	11,093
Mar 17, 2026	25.40	25.85	25.35	25.85	25.85	2.17%	4,269
Mar 16, 2026	25.50	25.60	25.00	25.30	25.30	-0.78%	41,263
Mar 13, 2026	25.60	25.65	25.30	25.50	25.50	-0.58%	13,891
Mar 12, 2026	26.05	26.20	25.55	25.65	25.65	-2.10%	5,144
Mar 11, 2026	26.40	26.40	25.80	26.20	26.20	-0.76%	5,543
Mar 10, 2026	25.65	26.40	25.65	26.40	26.40	2.13%	14,958
Mar 9, 2026	25.35	26.00	25.30	25.85	25.85	-1.34%	8,316
Mar 6, 2026	26.05	26.20	25.60	26.20	26.20	-1.50%	19,867
Mar 5, 2026	27.20	27.20	26.00	26.60	26.60	0.38%	23,209
Mar 4, 2026	25.30	26.50	25.00	26.50	26.50	5.37%	141,050
Mar 3, 2026	26.00	26.00	25.15	25.15	25.15	-5.45%	34,589
Mar 2, 2026	25.50	26.55	25.40	26.60	26.60	-	42,468
Feb 27, 2026	27.20	27.20	26.20	26.60	26.60	-2.92%	35,809
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%	34,982
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