Octopus Digital Limited (PSX:OCTOPUS)
Pakistan · Delayed Price · Currency is PKR 52.64
-0.01 (-0.02%)
At close: Jul 31, 2025
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 52.78 | 52.97 | 52.01 | 52.30 | 52.30 | -0.65% | 226,505 |
| Jul 31, 2025 | 52.60 | 53.10 | 50.20 | 52.64 | 52.64 | -0.02% | 303,169 |
| Jul 30, 2025 | 52.44 | 53.75 | 52.10 | 52.65 | 52.65 | 0.42% | 279,517 |
| Jul 29, 2025 | 53.29 | 53.45 | 52.00 | 52.43 | 52.43 | -0.87% | 374,463 |
| Jul 28, 2025 | 52.50 | 53.00 | 52.50 | 52.89 | 52.89 | 0.67% | 184,129 |
| Jul 25, 2025 | 53.39 | 53.40 | 52.00 | 52.54 | 52.54 | -1.78% | 450,013 |
| Jul 24, 2025 | 53.90 | 54.50 | 53.00 | 53.49 | 53.49 | -0.35% | 371,097 |
| Jul 23, 2025 | 53.95 | 54.50 | 53.40 | 53.68 | 53.68 | -0.33% | 361,038 |
| Jul 22, 2025 | 53.65 | 54.39 | 53.01 | 53.86 | 53.86 | 0.73% | 316,198 |
| Jul 21, 2025 | 53.71 | 53.99 | 52.06 | 53.47 | 53.47 | -0.26% | 272,575 |
| Jul 18, 2025 | 54.20 | 54.95 | 53.53 | 53.61 | 53.61 | -1.31% | 314,793 |
| Jul 17, 2025 | 54.21 | 55.70 | 53.50 | 54.32 | 54.32 | 1.00% | 1,033,483 |
| Jul 16, 2025 | 53.50 | 54.22 | 53.01 | 53.78 | 53.78 | 0.02% | 372,201 |
| Jul 15, 2025 | 55.65 | 55.80 | 53.51 | 53.77 | 53.77 | -3.36% | 465,147 |
| Jul 14, 2025 | 55.40 | 56.50 | 55.10 | 55.64 | 55.64 | 0.40% | 426,121 |
| Jul 11, 2025 | 56.98 | 56.98 | 55.00 | 55.42 | 55.42 | -1.11% | 581,919 |
| Jul 10, 2025 | 56.03 | 57.24 | 55.20 | 56.04 | 56.04 | - | 880,806 |
| Jul 9, 2025 | 57.00 | 57.25 | 55.65 | 56.04 | 56.04 | -2.34% | 1,068,767 |
| Jul 8, 2025 | 60.99 | 61.29 | 56.30 | 57.38 | 57.38 | -3.27% | 6,631,646 |
| Jul 7, 2025 | 55.40 | 59.32 | 54.50 | 59.32 | 59.32 | 9.99% | 5,388,100 |
| Jul 4, 2025 | 52.10 | 54.40 | 52.10 | 53.93 | 53.93 | 3.57% | 2,567,730 |
| Jul 3, 2025 | 53.30 | 53.49 | 51.50 | 52.07 | 52.07 | -0.99% | 489,712 |
| Jul 2, 2025 | 52.30 | 53.30 | 52.30 | 52.59 | 52.59 | 0.19% | 717,747 |
| Jul 1, 2025 | 51.60 | 54.30 | 51.00 | 52.49 | 52.49 | 1.92% | 2,008,756 |
| Jun 30, 2025 | 52.78 | 52.78 | 51.26 | 51.50 | 51.50 | 0.19% | 492,706 |
| Jun 27, 2025 | 49.16 | 52.99 | 48.77 | 51.40 | 51.40 | 5.50% | 3,274,004 |
| Jun 26, 2025 | 49.98 | 49.98 | 48.51 | 48.72 | 48.72 | -0.37% | 1,298,289 |
| Jun 25, 2025 | 49.90 | 50.00 | 48.61 | 48.90 | 48.90 | -1.29% | 660,751 |
| Jun 24, 2025 | 48.50 | 50.48 | 48.50 | 49.54 | 49.54 | 4.23% | 926,962 |
| Jun 23, 2025 | 47.06 | 49.25 | 47.06 | 47.53 | 47.53 | -5.53% | 151,836 |
| Jun 20, 2025 | 50.49 | 50.80 | 49.50 | 50.31 | 50.31 | 0.48% | 124,591 |
| Jun 19, 2025 | 51.70 | 51.90 | 49.71 | 50.07 | 50.07 | -2.25% | 122,282 |
| Jun 18, 2025 | 51.62 | 51.70 | 51.10 | 51.22 | 51.22 | -0.76% | 59,936 |
| Jun 17, 2025 | 51.51 | 52.91 | 51.50 | 51.61 | 51.61 | -0.86% | 207,602 |
| Jun 16, 2025 | 51.70 | 52.49 | 51.11 | 52.06 | 52.06 | 0.12% | 289,854 |
| Jun 13, 2025 | 53.60 | 53.60 | 51.03 | 52.00 | 52.00 | -3.09% | 345,582 |
| Jun 12, 2025 | 54.11 | 55.00 | 53.49 | 53.66 | 53.66 | -1.85% | 655,207 |
| Jun 11, 2025 | 55.50 | 55.50 | 54.00 | 54.67 | 54.67 | -0.07% | 375,231 |
| Jun 10, 2025 | 55.30 | 55.95 | 54.00 | 54.71 | 54.71 | 0.61% | 508,937 |
| Jun 5, 2025 | 54.98 | 55.49 | 54.00 | 54.38 | 54.38 | 0.55% | 593,158 |
| Jun 4, 2025 | 54.79 | 56.00 | 53.68 | 54.08 | 54.08 | -0.50% | 931,730 |
| Jun 3, 2025 | 53.50 | 54.90 | 52.50 | 54.35 | 54.35 | 2.47% | 809,167 |
| Jun 2, 2025 | 52.54 | 53.87 | 52.10 | 53.04 | 53.04 | 0.30% | 525,449 |
| May 30, 2025 | 50.51 | 54.01 | 50.51 | 52.88 | 52.88 | 1.83% | 1,205,933 |
| May 29, 2025 | 52.30 | 52.85 | 51.75 | 51.93 | 51.93 | 0.66% | 366,663 |
| May 27, 2025 | 51.99 | 52.50 | 51.20 | 51.59 | 51.59 | 0.10% | 200,082 |
| May 26, 2025 | 51.50 | 52.43 | 51.00 | 51.54 | 51.54 | -0.31% | 298,974 |
| May 23, 2025 | 52.19 | 52.90 | 51.40 | 51.70 | 51.70 | -0.94% | 187,819 |
| May 22, 2025 | 53.38 | 53.97 | 52.00 | 52.19 | 52.19 | -1.49% | 343,281 |
| May 21, 2025 | 53.00 | 54.50 | 51.93 | 52.98 | 52.98 | 0.26% | 889,144 |