Crescita Therapeutics Inc. (TSX:CTX)
Canada · Delayed Price · Currency is CAD 0.4400
+0.0100 (2.33%)
Nov 28, 2025, 1:26 PM EST
Crescita Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 5,020 |
| Nov 26, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | 3.61% | 11,520 |
| Nov 25, 2025 | 0.46 | 0.46 | 0.40 | 0.42 | 0.42 | -9.78% | 128,901 |
| Nov 20, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | -2.13% | 25,700 |
| Nov 19, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | - | 19,664 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.30% | 9,624 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.09% | 16,020 |
| Nov 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 5,000 |
| Nov 13, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -4.08% | 9,128 |
| Nov 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.16% | 5,222 |
| Nov 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,520 |
| Nov 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.04% | 1,223 |
| Nov 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 10,020 |
| Nov 6, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 135,000 |
| Nov 5, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | 0.49 | 11.36% | 226,491 |
| Nov 3, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -3.30% | 64,022 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.19% | 1,820 |
| Oct 28, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | - | 41,520 |
| Oct 24, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 3,000 |
| Oct 23, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.09% | 8,600 |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 500 |
| Oct 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 17,000 |
| Oct 20, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.30% | 38,000 |
| Oct 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 7,000 |
| Oct 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 1,000 |
| Oct 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.08% | 500 |
| Oct 7, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.20% | 2,000 |
| Oct 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 14,200 |
| Oct 2, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -8.16% | 34,135 |
| Oct 1, 2025 | 0.48 | 0.49 | 0.45 | 0.49 | 0.49 | 3.16% | 105,500 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1,000 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 4,000 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 3,500 |
| Sep 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 5.56% | 7,500 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -4.26% | 500 |
| Sep 19, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.44% | 1,000 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 21,550 |
| Sep 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.11% | 2,000 |
| Sep 16, 2025 | 0.46 | 0.47 | 0.45 | 0.45 | 0.45 | -1.10% | 42,000 |
| 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 | - | 31,880 |
| 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 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 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 |