Crescita Therapeutics Inc. (TSX:CTX)
Canada · Delayed Price · Currency is CAD 0.4600
0.00 (0.00%)
Aug 22, 2025, 3:50 PM EDT
Crescita Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.02% | 27,543 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Jun 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 1.02% | 16,900 |
| Jun 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 4,018 |
| Jun 24, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2,500 |
| Jun 23, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Jun 20, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 500 |
| Jun 19, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -4.90% | 45,500 |
| Jun 18, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 1,500 |
| Jun 17, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 12, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Jun 11, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.17% | 1,500 |