Carbon Studio S.A. (WSE:CRB)
Poland · Delayed Price · Currency is PLN 2.080
0.00 (0.00%)
At close: Jul 28, 2026
Carbon Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.08 | 2.08 | 1.96 | 2.08 | 2.08 | - | 1,417 |
| Jul 24, 2026 | 1.85 | 2.10 | 1.85 | 2.08 | 2.08 | 5.05% | 1,648 |
| Jul 23, 2026 | 1.86 | 1.98 | 1.84 | 1.98 | 1.98 | - | 2,753 |
| Jul 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.51% | 1,500 |
| Jul 21, 2026 | 1.78 | 1.98 | 1.78 | 1.97 | 1.97 | 10.67% | 4,284 |
| Jul 20, 2026 | 1.90 | 1.90 | 1.76 | 1.78 | 1.78 | -6.32% | 3,325 |
| Jul 17, 2026 | 1.90 | 1.98 | 1.76 | 1.90 | 1.90 | 7.95% | 6,883 |
| Jul 16, 2026 | 1.89 | 1.98 | 1.76 | 1.76 | 1.76 | -11.11% | 2,680 |
| Jul 15, 2026 | 1.89 | 1.98 | 1.89 | 1.98 | 1.98 | 4.76% | 1,949 |
| Jul 14, 2026 | 1.88 | 1.96 | 1.88 | 1.89 | 1.89 | -0.53% | 1,184 |
| Jul 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 7.95% | 2 |
| Jul 10, 2026 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -5.38% | 7 |
| Jul 9, 2026 | 1.83 | 1.86 | 1.80 | 1.86 | 1.86 | -2.11% | 1,661 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 1,318 |
| Jul 6, 2026 | 1.90 | 1.90 | 1.86 | 1.90 | 1.90 | -5.00% | 1,224 |
| Jul 3, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,000 |
| Jun 30, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | -0.99% | 995 |
| Jun 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 7.45% | 4 |
| Jun 24, 2026 | 2.00 | 2.10 | 1.88 | 1.88 | 1.88 | -6.00% | 713 |
| Jun 23, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | - | 11 |
| Jun 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 667 |
| Jun 17, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | - | 30 |
| Jun 16, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 7.53% | 260 |
| Jun 15, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 0.54% | 565 |
| Jun 12, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 201 |
| Jun 11, 2026 | 1.80 | 1.94 | 1.80 | 1.86 | 1.86 | -5.10% | 1,980 |
| Jun 10, 2026 | 1.89 | 1.96 | 1.75 | 1.96 | 1.96 | 3.16% | 18,765 |
| Jun 9, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.06% | 2,058 |
| Jun 8, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -3.00% | 1,302 |
| Jun 5, 2026 | 2.08 | 2.08 | 1.94 | 2.00 | 2.00 | 3.09% | 5,457 |
| Jun 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.02% | 275 |
| Jun 2, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.70% | 566 |
| Jun 1, 2026 | 1.94 | 2.08 | 1.88 | 1.89 | 1.89 | -9.13% | 6,756 |
| May 29, 2026 | 2.32 | 2.32 | 1.90 | 2.08 | 2.08 | -8.77% | 4,392 |
| May 28, 2026 | 2.10 | 2.34 | 2.00 | 2.28 | 2.28 | 8.57% | 7,025 |
| May 27, 2026 | 2.62 | 2.62 | 2.10 | 2.10 | 2.10 | -16.00% | 7,231 |
| May 26, 2026 | 2.24 | 2.68 | 2.12 | 2.50 | 2.50 | 6.84% | 5,703 |
| May 25, 2026 | 2.18 | 2.34 | 1.85 | 2.34 | 2.34 | 26.49% | 11,347 |
| May 22, 2026 | 1.90 | 2.00 | 1.85 | 1.85 | 1.85 | -2.63% | 1,162 |
| May 21, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 336 |
| May 20, 2026 | 1.98 | 2.00 | 1.95 | 2.00 | 2.00 | 5.26% | 1,293 |
| May 19, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -5.00% | 665 |
| May 18, 2026 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 80 |
| May 15, 2026 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 2,530 |
| May 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 150 |
| May 13, 2026 | 2.10 | 2.10 | 1.97 | 2.00 | 2.00 | -2.91% | 171 |
| May 12, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 3.00% | 1,970 |
| May 11, 2026 | 2.02 | 2.10 | 2.00 | 2.00 | 2.00 | -4.76% | 701 |
| May 8, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | 165 |
| May 7, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 58 |