C100 AB (publ) (XSAT:C100)
0.0765
+0.0050 (6.99%)
At close: Oct 13, 2025
C100 AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.06% | 331,999 |
Oct 16, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -11.41% | 198,220 |
Oct 15, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 25.21% | 128,691 |
Oct 14, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -22.22% | 30,120 |
Oct 13, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.99% | 208,271 |
Oct 10, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -3.38% | 72,541 |
Oct 9, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -21.28% | 162,429 |
Oct 8, 2025 | 0.11 | 0.11 | 0.08 | 0.09 | 0.09 | -11.32% | 150,385 |
Oct 7, 2025 | 0.07 | 0.13 | 0.07 | 0.11 | 0.11 | 30.06% | 947,592 |
Oct 6, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | 14.79% | 390,565 |
Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.71% | 2,947 |
Oct 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.76% | 142,702 |
Oct 1, 2025 | 0.07 | 0.10 | 0.07 | 0.07 | 0.07 | 2.11% | 120,482 |
Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -15.48% | 24 |
Sep 29, 2025 | 0.08 | 0.10 | 0.05 | 0.08 | 0.08 | 0.60% | 263,080 |
Sep 26, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 34.68% | 195,306 |
Sep 24, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -26.19% | 67,785 |
Sep 23, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 24.44% | 265,308 |
Sep 22, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 21.62% | 578,219 |
Sep 19, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -20.71% | 391,158 |
Sep 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.41% | 23,423 |
Sep 17, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 4.41% | 121,434 |
Sep 16, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -9.33% | 20,400 |
Sep 15, 2025 | 0.08 | 0.13 | 0.07 | 0.08 | 0.08 | 2.74% | 116,272 |
Sep 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | 7,924 |
Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.50% | 2,527 |
Sep 10, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -1.38% | 149,266 |
Sep 9, 2025 | 0.09 | 0.15 | 0.07 | 0.07 | 0.07 | -11.59% | 273,838 |
Sep 8, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 14.69% | 24,400 |
Sep 4, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -20.11% | 78,897 |
Sep 3, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 26.95% | 113,039 |
Sep 2, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 53,095 |
Sep 1, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.17% | 150,047 |
Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 50,016 |
Aug 28, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 6,000 |
Aug 27, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -10.96% | 18,183 |
Aug 26, 2025 | 0.08 | 0.08 | 0.04 | 0.07 | 0.07 | -8.75% | 303,643 |
Aug 25, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 8.11% | 144,455 |
Aug 22, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 8.82% | 962,901 |
Aug 21, 2025 | 0.09 | 0.10 | 0.07 | 0.07 | 0.07 | -31.66% | 1,814,961 |
Aug 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -3.40% | 34,999 |
Aug 19, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -10.43% | 19,180 |
Aug 18, 2025 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | 6.48% | 33,178 |
Aug 15, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.42% | 875,581 |
Aug 14, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -28.48% | 2,324,899 |
Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.22% | 800 |
Aug 11, 2025 | 0.14 | 0.15 | 0.09 | 0.15 | 0.15 | 2.10% | 99,572 |
Aug 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.38% | 14,731 |
Aug 7, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -4.61% | 103,846 |
Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -18.72% | 63,125 |