C-Rad AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	36.50	37.10	36.30	37.10	37.10	1.92%	3,385
Jul 23, 2026	37.40	37.40	36.20	36.40	36.40	-2.93%	11,372
Jul 22, 2026	37.20	37.50	36.90	37.50	37.50	-	6,486
Jul 21, 2026	38.00	38.30	37.10	37.50	37.50	-	6,075
Jul 20, 2026	37.50	38.20	37.50	37.50	37.50	-	15,985
Jul 17, 2026	38.10	39.00	36.10	37.50	37.50	4.75%	89,475
Jul 16, 2026	36.50	37.00	35.80	35.80	35.80	-4.28%	28,388
Jul 15, 2026	36.70	37.40	36.20	37.40	37.40	1.08%	11,361
Jul 14, 2026	35.80	37.40	35.80	37.00	37.00	2.78%	12,505
Jul 13, 2026	35.40	36.40	35.00	36.00	36.00	0.84%	11,061
Jul 10, 2026	35.00	35.80	35.00	35.70	35.70	-1.38%	6,136
Jul 9, 2026	35.10	36.40	34.90	36.20	36.20	2.55%	17,034
Jul 8, 2026	35.80	36.00	33.80	35.30	35.30	-1.94%	33,175
Jul 7, 2026	36.50	36.60	35.50	36.00	36.00	-1.64%	9,736
Jul 6, 2026	36.90	37.20	36.50	36.60	36.60	0.27%	4,226
Jul 3, 2026	36.00	36.60	35.30	36.50	36.50	1.39%	17,425
Jul 2, 2026	37.90	37.90	35.50	36.00	36.00	-2.44%	10,138
Jul 1, 2026	37.30	37.80	36.70	36.90	36.90	1.65%	16,588
Jun 30, 2026	36.70	36.70	36.20	36.30	36.30	-0.27%	5,433
Jun 29, 2026	37.20	37.20	36.20	36.40	36.40	-2.15%	7,174
Jun 26, 2026	38.20	38.30	36.60	37.20	37.20	-2.62%	6,465
Jun 25, 2026	38.50	39.40	37.70	38.20	38.20	-1.55%	10,427
Jun 24, 2026	37.20	38.80	36.90	38.80	38.80	3.47%	15,611
Jun 23, 2026	37.80	38.00	36.50	37.50	37.50	-0.79%	14,660
Jun 22, 2026	37.10	38.20	37.00	37.80	37.80	2.44%	41,003
Jun 18, 2026	37.10	37.10	35.50	36.90	36.90	-0.27%	20,951
Jun 17, 2026	36.90	37.00	36.50	37.00	37.00	0.27%	22,812
Jun 16, 2026	37.00	37.50	36.00	36.90	36.90	-	36,618
Jun 15, 2026	36.40	36.90	35.90	36.90	36.90	2.50%	50,643
Jun 12, 2026	35.50	36.00	35.50	36.00	36.00	0.84%	27,708
Jun 11, 2026	35.20	36.50	35.10	35.70	35.70	1.71%	67,686
Jun 10, 2026	34.70	35.90	34.40	35.10	35.10	2.03%	64,614
Jun 9, 2026	34.90	34.90	33.90	34.40	34.40	-1.71%	20,433
Jun 8, 2026	34.90	35.50	34.80	35.00	35.00	0.86%	18,659
Jun 5, 2026	34.30	37.50	34.30	34.70	34.70	0.87%	95,795
Jun 4, 2026	34.10	34.50	34.10	34.40	34.40	1.18%	10,959
Jun 3, 2026	34.30	34.30	33.30	34.00	34.00	-0.29%	3,758
Jun 2, 2026	33.80	34.10	33.80	34.10	34.10	0.89%	12,701
Jun 1, 2026	33.80	34.70	32.90	33.80	33.80	-1.46%	46,913
May 29, 2026	34.90	34.90	33.90	34.30	34.30	-0.29%	14,022
May 28, 2026	33.70	34.70	33.70	34.40	34.40	0.88%	17,852
May 27, 2026	34.20	34.20	33.60	34.10	34.10	-0.29%	18,001
May 26, 2026	33.90	34.40	33.70	34.20	34.20	-2.29%	13,546
May 25, 2026	34.00	35.30	33.60	35.00	35.00	2.04%	17,167
May 22, 2026	35.90	36.00	34.00	34.30	34.30	-3.92%	15,079
May 21, 2026	36.00	36.00	34.80	35.70	35.70	-	12,586
May 20, 2026	35.40	35.90	35.30	35.70	35.70	0.85%	14,161
May 19, 2026	35.40	36.10	35.40	35.40	35.40	0.57%	23,586
May 18, 2026	34.00	35.40	33.90	35.20	35.20	3.53%	48,740
May 15, 2026	32.90	34.50	32.90	34.00	34.00	0.29%	18,894