Carbiotix AB (publ) (NGM:CRBX)
Sweden
· Delayed Price · Currency is SEK 6.50
+1.68 (34.85%)
At close: Dec 4, 2025
Carbiotix AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.48 | 5.48 | 4.11 | 5.20 | 5.20 | -20.00% | 7,534 |
| Dec 4, 2025 | 6.20 | 6.50 | 5.90 | 6.50 | 6.50 | 34.85% | 257 |
| Dec 2, 2025 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -3.60% | 423 |
| Dec 1, 2025 | 5.52 | 5.90 | 4.96 | 5.00 | 5.00 | -16.11% | 11,074 |
| Nov 28, 2025 | 6.22 | 6.22 | 5.54 | 5.96 | 5.96 | 6.05% | 9,094 |
| Nov 27, 2025 | 5.52 | 7.50 | 5.52 | 5.62 | 5.62 | -2.09% | 4,616 |
| Nov 26, 2025 | 5.26 | 7.04 | 5.20 | 5.74 | 5.74 | -1.03% | 7,212 |
| Nov 25, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -3.33% | 1,593 |
| Nov 21, 2025 | 6.32 | 6.32 | 6.00 | 6.00 | 6.00 | -10.98% | 2,351 |
| Nov 20, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.69% | 19 |
| Nov 19, 2025 | 5.60 | 7.48 | 5.60 | 6.50 | 6.50 | 16.07% | 15,917 |
| Nov 18, 2025 | 5.56 | 6.00 | 5.18 | 5.60 | 5.60 | 11.11% | 15,033 |
| Nov 17, 2025 | 7.18 | 7.18 | 5.04 | 5.04 | 5.04 | -0.79% | 3,153 |
| Nov 14, 2025 | 6.00 | 6.36 | 5.06 | 5.08 | 5.08 | -10.88% | 4,486 |
| Nov 13, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.06% | 250 |
| Nov 12, 2025 | 5.14 | 5.64 | 5.14 | 5.64 | 5.64 | 2.92% | 1,229 |
| Nov 11, 2025 | 6.28 | 6.98 | 5.48 | 5.48 | 5.48 | -10.75% | 19,695 |
| Nov 10, 2025 | 5.82 | 6.14 | 5.70 | 6.14 | 6.14 | 6.97% | 2,152 |
| Nov 7, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | 120 |
| Nov 6, 2025 | 5.64 | 5.70 | 5.62 | 5.66 | 5.66 | -5.35% | 3,657 |
| Nov 5, 2025 | 5.98 | 6.00 | 5.98 | 5.98 | 5.98 | -5.38% | 3,178 |
| Nov 4, 2025 | 6.32 | 6.32 | 5.52 | 6.32 | 6.32 | -10.23% | 36,377 |
| Nov 3, 2025 | 6.14 | 8.44 | 6.14 | 7.04 | 7.04 | 5.39% | 7,266 |
| Oct 31, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -0.60% | 72 |
| Oct 30, 2025 | 6.72 | 6.90 | 6.72 | 6.72 | 6.72 | -3.45% | 1,154 |
| Oct 29, 2025 | 7.14 | 7.20 | 6.96 | 6.96 | 6.96 | -3.87% | 11,611 |
| Oct 28, 2025 | 6.72 | 8.40 | 6.72 | 7.24 | 7.24 | -2.16% | 673 |
| Oct 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.07% | 100 |
| Oct 24, 2025 | 7.20 | 7.48 | 7.20 | 7.48 | 7.48 | -0.27% | 615 |
| Oct 23, 2025 | 7.22 | 7.50 | 7.20 | 7.50 | 7.50 | 4.17% | 1,379 |
| Oct 22, 2025 | 7.88 | 7.88 | 7.20 | 7.20 | 7.20 | -14.29% | 1,633 |
| Oct 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 6.87% | 59 |
| Oct 20, 2025 | 7.84 | 7.86 | 7.84 | 7.86 | 7.86 | 6.22% | 275 |
| Oct 17, 2025 | 7.50 | 8.06 | 7.40 | 7.40 | 7.40 | -1.07% | 1,965 |
| Oct 16, 2025 | 8.00 | 8.00 | 7.48 | 7.48 | 7.48 | 5.35% | 6,005 |
| Oct 15, 2025 | 7.58 | 7.58 | 7.10 | 7.10 | 7.10 | -6.08% | 7,282 |
| Oct 13, 2025 | 7.80 | 7.80 | 7.20 | 7.56 | 7.56 | -2.07% | 32,776 |
| Oct 10, 2025 | 7.72 | 8.48 | 7.56 | 7.72 | 7.72 | -2.03% | 3,104 |
| Oct 9, 2025 | 8.92 | 8.92 | 7.84 | 7.88 | 7.88 | -2.72% | 2,792 |
| Oct 8, 2025 | 8.00 | 8.44 | 8.00 | 8.10 | 8.10 | 0.25% | 3,032 |
| Oct 7, 2025 | 6.54 | 8.50 | 6.54 | 8.08 | 8.08 | 20.60% | 28,555 |
| Oct 6, 2025 | 6.98 | 6.98 | 6.50 | 6.70 | 6.70 | -5.10% | 24,648 |
| Oct 3, 2025 | 7.00 | 7.24 | 6.04 | 7.06 | 7.06 | 0.86% | 16,332 |
| Oct 2, 2025 | 5.54 | 7.20 | 5.48 | 7.00 | 7.00 | 26.35% | 39,436 |
| Oct 1, 2025 | 5.60 | 5.60 | 4.24 | 5.54 | 5.54 | 9.92% | 307 |
| Sep 30, 2025 | 5.58 | 5.58 | 4.90 | 5.04 | 5.04 | -18.71% | 5,286 |
| Sep 26, 2025 | 5.42 | 6.58 | 5.02 | 6.20 | 6.20 | 14.39% | 1,322 |
| Sep 25, 2025 | 6.10 | 6.10 | 4.38 | 5.42 | 5.42 | -11.15% | 21,651 |
| Sep 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 10.91% | 1,280 |
| Sep 23, 2025 | 5.50 | 6.10 | 5.00 | 5.50 | 5.50 | 10.00% | 9,671 |
| Sep 22, 2025 | 4.95 | 7.00 | 4.94 | 5.00 | 5.00 | -17.49% | 11,088 |
| Sep 19, 2025 | 5.06 | 6.06 | 5.06 | 6.06 | 6.06 | -15.13% | 1,465 |
| Sep 16, 2025 | 4.64 | 7.18 | 4.64 | 7.14 | 7.14 | 20.20% | 22,547 |
| Sep 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | 4 |
| Sep 12, 2025 | 6.00 | 6.00 | 4.64 | 5.94 | 5.94 | 0.68% | 1,318 |
| Sep 11, 2025 | 5.96 | 6.32 | 5.82 | 5.90 | 5.90 | -0.67% | 10,932 |
| Sep 10, 2025 | 5.46 | 5.96 | 5.08 | 5.94 | 5.94 | 1.02% | 12,824 |
| Sep 9, 2025 | 5.80 | 5.88 | 5.10 | 5.88 | 5.88 | 1.38% | 34,288 |
| Sep 8, 2025 | 4.40 | 5.80 | 4.40 | 5.80 | 5.80 | 31.82% | 85,166 |
| Sep 5, 2025 | 3.84 | 4.42 | 3.84 | 4.40 | 4.40 | 13.40% | 52,852 |
| Sep 4, 2025 | 3.70 | 4.09 | 3.70 | 3.88 | 3.88 | -6.51% | 26,214 |
| Sep 3, 2025 | 3.80 | 4.30 | 3.80 | 4.15 | 4.15 | -0.24% | 42,803 |
| Sep 2, 2025 | 5.80 | 5.80 | 3.90 | 4.16 | 4.16 | -30.20% | 172,934 |
| Sep 1, 2025 | 11.80 | 11.90 | 5.82 | 5.96 | 5.96 | -48.17% | 284,130 |
| Aug 29, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -2.54% | 760 |
| Aug 27, 2025 | 11.95 | 11.95 | 9.50 | 11.80 | 11.80 | -0.42% | 1,699 |
| Aug 26, 2025 | 9.40 | 12.00 | 9.40 | 11.85 | 11.85 | 22.16% | 4,914 |
| Aug 25, 2025 | 12.00 | 12.00 | 9.70 | 9.70 | 9.70 | -2.61% | 1,531 |
| Aug 19, 2025 | 9.92 | 9.96 | 9.20 | 9.96 | 9.96 | 4.84% | 5,396 |
| Aug 18, 2025 | 9.20 | 9.94 | 9.20 | 9.50 | 9.50 | -5.00% | 5,084 |
| Aug 15, 2025 | 9.22 | 10.00 | 9.22 | 10.00 | 10.00 | 0.20% | 90 |
| Aug 14, 2025 | 10.00 | 10.00 | 9.00 | 9.98 | 9.98 | 6.85% | 117 |
| Aug 13, 2025 | 9.88 | 10.00 | 9.22 | 9.34 | 9.34 | -5.27% | 3,159 |
| Aug 12, 2025 | 9.88 | 9.88 | 8.66 | 9.86 | 9.86 | - | 216 |
| Aug 8, 2025 | 9.82 | 9.88 | 9.82 | 9.86 | 9.86 | 2.49% | 2,614 |
| Aug 7, 2025 | 8.62 | 9.64 | 8.62 | 9.62 | 9.62 | 0.21% | 1,229 |
| Aug 6, 2025 | 9.90 | 9.92 | 9.08 | 9.60 | 9.60 | -2.44% | 6,118 |
| Aug 5, 2025 | 12.00 | 12.00 | 8.66 | 9.84 | 9.84 | -17.31% | 15,815 |
| Aug 4, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | 0.85% | 727 |
| Aug 1, 2025 | 11.00 | 12.00 | 9.76 | 11.80 | 11.80 | 6.31% | 1,145 |
| Jul 31, 2025 | 11.15 | 11.15 | 10.05 | 11.10 | 11.10 | -0.45% | 4,252 |
| Jul 30, 2025 | 11.20 | 11.20 | 9.60 | 11.15 | 11.15 | 8.25% | 3,636 |
| Jul 29, 2025 | 9.90 | 11.20 | 9.90 | 10.30 | 10.30 | -8.04% | 1,525 |
| Jul 28, 2025 | 10.25 | 11.20 | 10.25 | 11.20 | 11.20 | - | 93 |
| Jul 25, 2025 | 9.96 | 11.20 | 9.96 | 11.20 | 11.20 | - | 2,050 |
| Jul 24, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | 9 |
| Jul 23, 2025 | 10.15 | 11.00 | 10.15 | 11.00 | 11.00 | 1.85% | 3,218 |
| Jul 22, 2025 | 9.62 | 10.80 | 9.62 | 10.80 | 10.80 | - | 2,754 |
| Jul 21, 2025 | 9.20 | 10.80 | 9.20 | 10.80 | 10.80 | - | 142 |
| Jul 18, 2025 | 9.52 | 10.80 | 9.52 | 10.80 | 10.80 | - | 8,769 |
| Jul 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 13 |
| Jul 16, 2025 | 10.75 | 10.80 | 9.18 | 10.70 | 10.70 | 4.90% | 2,119 |
| Jul 15, 2025 | 9.58 | 10.20 | 9.58 | 10.20 | 10.20 | 2.82% | 5,000 |
| Jul 14, 2025 | 9.94 | 9.94 | 9.06 | 9.92 | 9.92 | -0.40% | 575 |
| Jul 11, 2025 | 9.50 | 9.96 | 9.50 | 9.96 | 9.96 | -0.40% | 1,110 |
| Jul 10, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 5.26% | 312 |
| Jul 9, 2025 | 8.92 | 10.00 | 8.92 | 9.50 | 9.50 | -4.23% | 17,159 |
| Jul 8, 2025 | 8.72 | 9.94 | 8.72 | 9.92 | 9.92 | 10.71% | 1,098 |
| Jul 7, 2025 | 9.88 | 9.88 | 8.96 | 8.96 | 8.96 | -9.31% | 3,199 |
| Jul 4, 2025 | 8.52 | 9.98 | 8.52 | 9.88 | 9.88 | 1.86% | 2,841 |