CreativeForge Games S.A. (WSE:CFG)
Poland · Delayed Price · Currency is PLN 1.720
+0.005 (0.29%)
At close: May 15, 2026
CreativeForge Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.61 | 1.72 | 1.61 | 1.72 | - | 0.29% | 973 |
| May 14, 2026 | 1.64 | 1.72 | 1.62 | 1.72 | - | 4.57% | 920 |
| May 13, 2026 | 1.74 | 1.74 | 1.59 | 1.64 | - | -5.75% | 2,428 |
| May 12, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | - | 2.35% | 908 |
| May 11, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | - | - | 325 |
| May 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 2 |
| May 7, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | - | 0.59% | 14 |
| May 6, 2026 | 1.74 | 1.74 | 1.66 | 1.69 | - | -2.59% | 45 |
| May 5, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | - | -0.29% | 2 |
| May 4, 2026 | 1.75 | 1.75 | 1.66 | 1.74 | - | 4.19% | 1,225 |
| Apr 30, 2026 | 1.75 | 1.75 | 1.61 | 1.67 | - | -4.30% | 4,566 |
| Apr 29, 2026 | 1.64 | 1.75 | 1.64 | 1.75 | - | 7.06% | 32 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.62 | 1.63 | - | -6.86% | 5,455 |
| Apr 27, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | - | - | 61 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.71 | 1.75 | - | - | 433 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | - | - | 19 |
| Apr 22, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | - | -1.41% | 357 |
| Apr 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | - | -0.28% | 6 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | - | -1.11% | 192 |
| Apr 17, 2026 | 1.73 | 1.85 | 1.73 | 1.80 | - | -8.63% | 3,172 |
| Apr 16, 2026 | 1.69 | 1.98 | 1.69 | 1.97 | - | 16.57% | 3,423 |
| Apr 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | - | - | 130 |
| Apr 14, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | - | - | 1,125 |
| Apr 13, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | - | 0.30% | 377 |
| Apr 10, 2026 | 1.64 | 1.69 | 1.60 | 1.69 | - | -0.30% | 4,029 |
| Apr 9, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | - | - | 395 |
| Apr 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | - | - | 480 |
| Apr 7, 2026 | 1.69 | 1.69 | 1.62 | 1.69 | - | 0.30% | 258 |
| Apr 2, 2026 | 1.70 | 1.70 | 1.61 | 1.69 | - | -0.88% | 32 |
| Apr 1, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | - | 2.72% | 1,646 |
| Mar 31, 2026 | 1.74 | 1.74 | 1.56 | 1.66 | - | -4.61% | 5,329 |
| Mar 30, 2026 | 1.69 | 1.74 | 1.69 | 1.74 | - | 2.66% | 377 |
| Mar 27, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | - | -0.29% | 102 |
| Mar 26, 2026 | 1.72 | 1.80 | 1.62 | 1.70 | - | -0.29% | 2,949 |
| Mar 25, 2026 | 1.76 | 1.84 | 1.64 | 1.70 | - | -3.41% | 11,029 |
| Mar 24, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | - | -0.56% | 384 |
| Mar 23, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | - | -3.80% | 119 |
| Mar 20, 2026 | 1.84 | 1.84 | 1.76 | 1.84 | - | - | 229 |
| Mar 19, 2026 | 1.84 | 1.84 | 1.76 | 1.84 | - | - | 18 |
| Mar 18, 2026 | 1.84 | 1.84 | 1.75 | 1.84 | - | - | 451 |
| Mar 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | - | - | 342 |
| Mar 16, 2026 | 1.74 | 1.84 | 1.73 | 1.84 | - | 5.75% | 625 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | - | 0.29% | 192 |
| Mar 12, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | - | -0.29% | 821 |
| Mar 11, 2026 | 1.84 | 1.84 | 1.74 | 1.74 | - | -5.43% | 2,449 |
| Mar 10, 2026 | 1.84 | 1.84 | 1.71 | 1.84 | - | - | 405 |
| Mar 9, 2026 | 1.84 | 1.84 | 1.70 | 1.84 | - | 0.27% | 2,208 |
| Mar 6, 2026 | 1.81 | 1.84 | 1.81 | 1.84 | - | -0.27% | 7 |
| Mar 5, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | - | -0.27% | 45 |
| Mar 4, 2026 | 1.68 | 1.85 | 1.66 | 1.85 | - | - | 4,557 |