C-Rad AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	34.40	34.90	33.30	33.90	33.90	-1.45%	4,139
May 12, 2026	34.40	35.00	34.40	34.40	34.40	-	47,539
May 11, 2026	33.60	34.50	33.30	34.40	34.40	2.08%	40,709
May 8, 2026	33.00	34.00	32.50	33.70	33.70	2.74%	58,815
May 7, 2026	31.60	33.40	30.90	32.90	32.80	4.44%	108,094
May 6, 2026	28.10	31.70	28.10	31.50	31.40	23.05%	128,685
May 5, 2026	25.80	26.40	25.40	25.60	25.52	-0.78%	40,509
May 4, 2026	25.80	26.00	25.10	25.80	25.72	3.61%	39,970
Apr 30, 2026	25.10	25.10	24.60	24.90	24.82	-0.80%	14,120
Apr 29, 2026	25.40	25.70	24.90	25.10	25.02	-2.71%	16,041
Apr 28, 2026	26.90	27.00	25.80	25.80	25.72	-5.15%	66,847
Apr 27, 2026	27.20	27.50	26.90	27.20	27.12	-1.81%	11,345
Apr 24, 2026	28.40	28.40	27.20	27.70	27.62	-0.36%	12,258
Apr 23, 2026	28.00	28.00	27.80	27.80	27.72	-	1,102
Apr 22, 2026	27.60	28.30	27.50	27.80	27.72	1.09%	8,972
Apr 21, 2026	28.10	28.10	27.40	27.50	27.42	-1.43%	9,299
Apr 20, 2026	27.40	28.10	27.30	27.90	27.82	1.45%	22,923
Apr 17, 2026	27.00	27.90	26.70	27.50	27.42	2.61%	41,834
Apr 16, 2026	27.10	27.30	26.70	26.80	26.72	-0.37%	14,380
Apr 15, 2026	26.90	27.30	26.60	26.90	26.82	-0.37%	9,690
Apr 14, 2026	26.50	27.20	26.50	27.00	26.92	0.75%	5,807
Apr 13, 2026	26.50	26.80	26.30	26.80	26.72	-1.11%	26,997
Apr 10, 2026	26.20	27.20	26.20	27.10	27.02	0.74%	8,267
Apr 9, 2026	25.50	26.90	25.50	26.90	26.82	3.07%	3,247
Apr 8, 2026	26.00	26.20	25.50	26.10	26.02	0.38%	35,500
Apr 7, 2026	25.90	26.10	25.50	26.00	25.92	-1.89%	10,926
Apr 2, 2026	26.20	26.95	25.75	26.50	26.42	0.95%	2,235
Apr 1, 2026	25.85	26.70	25.50	26.25	26.17	1.55%	7,460
Mar 31, 2026	25.60	25.85	25.25	25.85	25.77	-	15,255