C-Rad AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	31.90	32.50	31.65	31.85	31.85	0.47%	8,551
Dec 10, 2025	32.05	32.30	31.70	31.70	31.70	0.16%	15,969
Dec 9, 2025	31.95	32.10	31.65	31.65	31.65	-1.56%	7,021
Dec 8, 2025	32.40	32.90	32.15	32.15	32.15	-0.62%	12,786
Dec 5, 2025	31.35	32.55	31.05	32.35	32.35	3.52%	17,350
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