Sleep Cycle AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	21.95	22.55	21.95	22.40	22.40	4.43%	303
Sep 2, 2026	22.25	22.60	19.50	21.45	21.45	-3.60%	2,305
Sep 1, 2026	22.65	22.85	22.25	22.25	22.25	-1.77%	15,383
Aug 31, 2026	23.00	23.95	22.55	22.65	22.65	-4.83%	3,134
Aug 28, 2026	23.80	24.00	23.80	23.80	23.80	-0.83%	1,597
Aug 27, 2026	24.20	24.20	23.80	24.00	24.00	0.21%	770
Aug 26, 2026	24.50	24.50	23.85	23.95	23.95	-4.01%	8,868
Aug 25, 2026	24.90	24.95	24.90	24.95	24.95	4.39%	1,913
Aug 24, 2026	25.00	25.00	23.90	23.90	23.90	-3.43%	1,805
Aug 21, 2026	24.50	24.75	24.50	24.75	24.75	-	951
Aug 20, 2026	24.55	24.75	24.50	24.75	24.75	-0.20%	5,286
Aug 19, 2026	23.90	24.95	23.90	24.80	24.80	0.40%	611
Aug 18, 2026	24.50	24.70	24.50	24.70	24.70	-0.20%	1,040
Aug 17, 2026	23.70	24.75	23.70	24.75	24.75	0.20%	4,488
Aug 14, 2026	24.60	24.70	24.60	24.70	24.70	0.82%	7,124
Aug 13, 2026	24.50	24.75	24.50	24.50	24.50	-	6,178
Aug 12, 2026	24.20	24.60	22.85	24.50	24.50	2.08%	11,047
Aug 11, 2026	23.50	24.30	23.50	24.00	24.00	2.13%	5,146
Aug 10, 2026	24.00	24.00	23.50	23.50	23.50	-2.08%	3,738
Aug 7, 2026	24.20	24.20	23.50	24.00	24.00	-2.04%	3,707
Aug 6, 2026	24.50	24.55	24.30	24.50	24.50	-	561
Aug 5, 2026	24.50	24.80	24.50	24.50	24.50	-1.41%	1,896
Aug 4, 2026	24.50	24.90	24.50	24.85	24.85	0.20%	1,219
Aug 3, 2026	25.00	25.00	24.80	24.80	24.80	-0.40%	412
Jul 31, 2026	24.80	24.90	24.80	24.90	24.90	0.40%	1,591
Jul 30, 2026	24.80	25.00	24.80	24.80	24.80	-	1,328
Jul 29, 2026	24.80	25.00	24.80	24.80	24.80	-0.80%	1,808
Jul 28, 2026	24.80	25.00	24.80	25.00	25.00	0.81%	18,238
Jul 27, 2026	24.50	24.80	24.50	24.80	24.80	0.81%	4,821
Jul 24, 2026	25.00	25.00	24.60	24.60	24.60	0.20%	641
Jul 23, 2026	24.50	25.80	24.50	24.55	24.55	0.20%	14,701
Jul 22, 2026	24.50	24.60	24.50	24.50	24.50	-0.41%	2,231
Jul 21, 2026	24.50	24.60	24.50	24.60	24.60	-0.61%	21,069
Jul 20, 2026	24.50	24.85	24.50	24.75	24.75	-	56,305
Jul 17, 2026	24.55	24.75	24.55	24.75	24.75	-	42
Jul 16, 2026	24.50	24.75	24.50	24.75	24.75	0.81%	10,922
Jul 15, 2026	24.50	24.55	24.50	24.55	24.55	-	21,381
Jul 14, 2026	24.50	24.55	24.50	24.55	24.55	-	829
Jul 13, 2026	24.50	24.60	24.50	24.55	24.55	-	7,154
Jul 10, 2026	24.50	24.55	24.50	24.55	24.55	-0.20%	13,918
Jul 9, 2026	24.60	24.60	24.50	24.60	24.60	-	4,228
Jul 8, 2026	24.50	24.60	24.50	24.60	24.60	0.41%	2,648
Jul 7, 2026	24.55	24.60	24.50	24.50	24.50	-0.41%	31,390
Jul 6, 2026	24.55	24.80	24.55	24.60	24.60	-	20,472
Jul 3, 2026	24.55	24.70	24.55	24.60	24.60	0.20%	772,094
Jul 2, 2026	24.55	24.75	24.55	24.55	24.55	-	11,252
Jul 1, 2026	24.55	24.80	24.55	24.55	24.55	-	4,521
Jun 30, 2026	24.55	24.90	24.55	24.55	24.55	-0.20%	4,303
Jun 29, 2026	24.90	24.90	24.55	24.60	24.60	-1.40%	983
Jun 26, 2026	24.55	24.95	24.55	24.95	24.95	1.63%	12,766