Crescita Therapeutics Inc. (TSX:CTX)
Canada · Delayed Price · Currency is CAD 0.4550
0.00 (0.00%)
Sep 12, 2025, 4:10 PM EDT
Crescita Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | 76,638 |
| Sep 11, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | -1.09% | 76,638 |
| Sep 10, 2025 | 0.50 | 0.50 | 0.46 | 0.46 | 0.46 | - | 31,900 |
| Sep 9, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Sep 8, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -2.13% | 5,000 |
| Sep 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.08% | 18,000 |
| Sep 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Sep 3, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 10,600 |
| Sep 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 4.35% | 52,500 |
| Aug 29, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | - | 15,000 |
| Aug 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
| Aug 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 4,500 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 45,500 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 36,002 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,006 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 21,500 |
| Aug 20, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.13% | 11,500 |
| Aug 19, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -5.05% | 4,000 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Aug 15, 2025 | 0.49 | 0.50 | 0.46 | 0.50 | 0.50 | 1.02% | 8,200 |
| Aug 14, 2025 | 0.47 | 0.49 | 0.46 | 0.49 | 0.49 | 6.52% | 21,000 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.17% | 16,500 |
| Aug 12, 2025 | 0.46 | 0.51 | 0.46 | 0.48 | 0.48 | 6.67% | 20,100 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -4.26% | 86,038 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 4,500 |
| Aug 7, 2025 | 0.53 | 0.53 | 0.47 | 0.47 | 0.47 | -12.96% | 66,700 |
| Aug 6, 2025 | 0.52 | 0.55 | 0.51 | 0.54 | 0.54 | 14.89% | 121,727 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 2,100 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,800 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.06% | 12,000 |
| Jul 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 28, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 1,000 |
| Jul 25, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 40 |
| Jul 24, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,000 |
| Jul 23, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | - |
| Jul 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 1.08% | 18,600 |
| Jul 17, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.12% | 13,600 |
| Jul 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 14, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 28,600 |
| Jul 11, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,500 |
| Jul 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 500 |
| Jul 7, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 41,000 |
| Jul 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jul 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |