CreativeForge Games S.A. (WSE:CFG)
Poland · Delayed Price · Currency is PLN 1.835
-0.005 (-0.27%)
At close: Mar 6, 2026
CreativeForge Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | 1.84 | -0.27% | 7 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -0.27% | 45 |
| Mar 4, 2026 | 1.68 | 1.85 | 1.66 | 1.85 | 1.85 | - | 4,557 |
| Mar 3, 2026 | 1.89 | 1.89 | 1.68 | 1.85 | 1.85 | -2.38% | 2,547 |
| Mar 2, 2026 | 1.90 | 1.90 | 1.74 | 1.89 | 1.89 | - | 1,822 |
| Feb 27, 2026 | 1.85 | 1.89 | 1.78 | 1.89 | 1.89 | 2.16% | 396 |
| Feb 26, 2026 | 1.85 | 1.85 | 1.76 | 1.85 | 1.85 | - | 173 |
| Feb 25, 2026 | 1.81 | 1.85 | 1.77 | 1.85 | 1.85 | - | 1,181 |
| Feb 24, 2026 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | - | 8 |
| Feb 23, 2026 | 1.87 | 1.87 | 1.80 | 1.85 | 1.85 | -2.12% | 463 |
| Feb 20, 2026 | 1.90 | 1.90 | 1.74 | 1.89 | 1.89 | -0.53% | 865 |
| Feb 19, 2026 | 1.90 | 1.90 | 1.79 | 1.90 | 1.90 | - | 189 |
| Feb 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2 |
| Feb 17, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | - | 4,222 |
| Feb 16, 2026 | 1.90 | 1.90 | 1.80 | 1.90 | 1.90 | 0.26% | 1,213 |
| Feb 13, 2026 | 1.90 | 1.90 | 1.74 | 1.90 | 1.90 | -0.26% | 125 |
| Feb 12, 2026 | 1.90 | 1.90 | 1.70 | 1.90 | 1.90 | 2.15% | 3,069 |
| Feb 11, 2026 | 1.86 | 1.86 | 1.74 | 1.86 | 1.86 | - | 46 |
| Feb 10, 2026 | 1.89 | 1.89 | 1.71 | 1.86 | 1.86 | -1.59% | 2,213 |
| Feb 9, 2026 | 1.92 | 1.92 | 1.78 | 1.89 | 1.89 | -1.56% | 1,570 |
| Feb 6, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.26% | 2 |
| Feb 5, 2026 | 1.85 | 1.93 | 1.80 | 1.93 | 1.93 | 4.05% | 1,010 |
| Feb 4, 2026 | 1.81 | 1.94 | 1.79 | 1.85 | 1.85 | 2.49% | 2,013 |
| Feb 3, 2026 | 1.78 | 1.81 | 1.75 | 1.81 | 1.81 | 1.40% | 1,196 |
| Feb 2, 2026 | 1.86 | 1.86 | 1.61 | 1.78 | 1.78 | -8.25% | 19,160 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | 5.43% | 326 |
| Jan 29, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -3.16% | 2,211 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -2.56% | 205 |
| Jan 27, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | 2.63% | 402 |
| Jan 26, 2026 | 1.98 | 1.98 | 1.84 | 1.90 | 1.90 | -2.56% | 1,957 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.27% | 2 |
| Jan 22, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.77% | 3 |
| Jan 21, 2026 | 1.90 | 1.96 | 1.82 | 1.96 | 1.96 | 3.43% | 3,572 |
| Jan 20, 2026 | 1.99 | 1.99 | 1.83 | 1.90 | 1.90 | -4.77% | 1,105 |
| Jan 19, 2026 | 1.97 | 1.99 | 1.87 | 1.99 | 1.99 | 1.02% | 2,497 |
| Jan 16, 2026 | 1.90 | 1.97 | 1.90 | 1.97 | 1.97 | 3.68% | 22 |
| Jan 15, 2026 | 1.99 | 1.99 | 1.84 | 1.90 | 1.90 | -4.52% | 2,353 |
| Jan 14, 2026 | 2.02 | 2.02 | 1.80 | 1.99 | 1.99 | -1.49% | 1,430 |
| Jan 13, 2026 | 1.96 | 2.09 | 1.82 | 2.02 | 2.02 | 4.66% | 4,844 |
| Jan 12, 2026 | 1.75 | 1.98 | 1.73 | 1.93 | 1.93 | 14.20% | 9,240 |
| Jan 9, 2026 | 1.84 | 1.84 | 1.65 | 1.69 | 1.69 | -6.37% | 3,485 |
| Jan 8, 2026 | 1.84 | 1.84 | 1.79 | 1.81 | 1.81 | -1.90% | 83 |
| Jan 7, 2026 | 1.85 | 1.85 | 1.63 | 1.84 | 1.84 | -0.54% | 6,009 |
| Jan 5, 2026 | 1.86 | 1.86 | 1.76 | 1.85 | 1.85 | -2.12% | 145 |
| Jan 2, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 5.00% | 12 |
| Dec 30, 2025 | 1.80 | 1.80 | 1.67 | 1.80 | 1.80 | -0.55% | 2,401 |
| Dec 29, 2025 | 1.79 | 1.92 | 1.73 | 1.81 | 1.81 | 2.55% | 1,462 |
| Dec 23, 2025 | 1.77 | 1.77 | 1.60 | 1.77 | 1.77 | - | 3,787 |
| Dec 22, 2025 | 1.83 | 1.83 | 1.61 | 1.77 | 1.77 | -3.81% | 5,898 |
| Dec 19, 2025 | 1.86 | 1.86 | 1.73 | 1.84 | 1.84 | -1.08% | 508 |