CreativeForge Games S.A. (WSE:CFG)
Poland · Delayed Price · Currency is PLN 1.950
-0.025 (-1.27%)
At close: Jan 23, 2026
CreativeForge Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1.87 | 1.87 | 1.76 | 1.86 | 1.86 | -0.80% | 2,185 |
| Dec 17, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | 8 |
| Dec 16, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | 2 |
| Dec 15, 2025 | 1.87 | 1.87 | 1.81 | 1.87 | 1.87 | - | 550 |
| Dec 12, 2025 | 1.96 | 1.96 | 1.82 | 1.87 | 1.87 | 1.08% | 1,108 |
| Dec 11, 2025 | 1.98 | 1.98 | 1.81 | 1.85 | 1.85 | -6.33% | 2,757 |
| Dec 10, 2025 | 1.98 | 1.98 | 1.81 | 1.98 | 1.98 | - | 293 |
| Dec 9, 2025 | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | 3.95% | 242 |
| Dec 8, 2025 | 1.81 | 1.90 | 1.80 | 1.90 | 1.90 | -4.04% | 1,983 |
| Dec 5, 2025 | 1.99 | 1.99 | 1.86 | 1.98 | 1.98 | -1.00% | 2,353 |
| Dec 4, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2 |
| Dec 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2 |
| Dec 2, 2025 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | - | 627 |
| Dec 1, 2025 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | 5.54% | 963 |
| Nov 28, 2025 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | -0.26% | 1,554 |
| Nov 27, 2025 | 2.05 | 2.05 | 1.90 | 1.90 | 1.90 | 0.80% | 13 |
| Nov 26, 2025 | 2.06 | 2.06 | 1.88 | 1.89 | 1.89 | -8.94% | 618 |
| Nov 25, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | 2 |
| Nov 24, 2025 | 2.07 | 2.07 | 1.80 | 2.07 | 2.07 | - | 256 |
| Nov 21, 2025 | 2.07 | 2.07 | 1.87 | 2.07 | 2.07 | - | 1,342 |
| Nov 20, 2025 | 1.99 | 2.07 | 1.82 | 2.07 | 2.07 | 4.02% | 1,424 |
| Nov 19, 2025 | 2.00 | 2.00 | 1.84 | 1.99 | 1.99 | -4.78% | 610 |
| Nov 18, 2025 | 2.05 | 2.21 | 2.05 | 2.09 | 2.09 | 1.95% | 509 |
| Nov 17, 2025 | 2.05 | 2.05 | 1.94 | 2.05 | 2.05 | 0.49% | 1,504 |
| Nov 14, 2025 | 1.89 | 2.09 | 1.88 | 2.04 | 2.04 | 9.97% | 3,712 |
| Nov 13, 2025 | 1.79 | 1.86 | 1.78 | 1.86 | 1.86 | 4.21% | 2,923 |
| Nov 12, 2025 | 1.97 | 1.97 | 1.76 | 1.78 | 1.78 | -9.64% | 6,421 |
| Nov 10, 2025 | 1.98 | 1.98 | 1.90 | 1.97 | 1.97 | -0.51% | 808 |
| Nov 7, 2025 | 2.12 | 2.12 | 1.91 | 1.98 | 1.98 | -7.48% | 2,002 |
| Nov 6, 2025 | 2.08 | 2.14 | 1.93 | 2.14 | 2.14 | 2.88% | 973 |