Carbon Studio S.A. (WSE:CRB)
Poland · Delayed Price · Currency is PLN 1.990
-0.010 (-0.50%)
Last updated: Nov 10, 2026, 3:02 PM CET
Carbon Studio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.84 | 1.99 | 1.76 | 1.99 | 1.99 | -0.50% | 8,274 |
| Nov 9, 2026 | 1.93 | 2.00 | 1.85 | 2.00 | 2.00 | - | 4,343 |
| Nov 6, 2026 | 1.90 | 2.10 | 1.90 | 2.00 | 2.00 | 7.53% | 2,586 |
| Nov 5, 2026 | 1.94 | 2.12 | 1.86 | 1.86 | 1.86 | -7.00% | 5,904 |
| Nov 4, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 3.09% | 1,900 |
| Nov 3, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | 285 |
| Oct 30, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 651 |
| Oct 29, 2026 | 2.00 | 2.14 | 2.00 | 2.00 | 2.00 | - | 5,691 |
| Oct 28, 2026 | 2.00 | 2.10 | 1.94 | 2.00 | 2.00 | - | 5,671 |
| Oct 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 1,000 |
| Oct 26, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | 343 |
| Oct 23, 2026 | 2.20 | 2.20 | 1.94 | 2.16 | 2.16 | 11.34% | 1,717 |
| Oct 22, 2026 | 2.34 | 2.34 | 1.93 | 1.94 | 1.94 | -17.09% | 878 |
| Oct 21, 2026 | 2.30 | 2.36 | 2.30 | 2.34 | 2.34 | - | 386 |
| Oct 20, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 8.33% | 3 |
| Oct 19, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | -4.42% | 2,414 |
| Oct 16, 2026 | 2.24 | 2.46 | 2.24 | 2.26 | 2.26 | -8.87% | 240 |
| Oct 15, 2026 | 2.22 | 2.48 | 2.22 | 2.48 | 2.48 | -0.80% | 1,393 |
| Oct 14, 2026 | 2.56 | 2.56 | 2.16 | 2.50 | 2.50 | -2.34% | 6,902 |
| Oct 13, 2026 | 2.64 | 2.64 | 2.18 | 2.56 | 2.56 | -5.88% | 7,671 |
| Oct 12, 2026 | 2.44 | 2.88 | 2.30 | 2.72 | 2.72 | 7.94% | 4,329 |
| Oct 9, 2026 | 2.56 | 2.74 | 2.52 | 2.52 | 2.52 | -8.03% | 3,703 |
| Oct 8, 2026 | 2.70 | 2.76 | 2.60 | 2.74 | 2.74 | - | 1,232 |
| Oct 7, 2026 | 2.86 | 2.86 | 2.60 | 2.74 | 2.74 | -4.20% | 3,194 |
| Oct 6, 2026 | 2.84 | 2.98 | 2.62 | 2.86 | 2.86 | -4.03% | 4,374 |
| Oct 5, 2026 | 3.00 | 3.00 | 2.80 | 2.98 | 2.98 | 7.97% | 1,062 |
| Oct 2, 2026 | 2.74 | 3.16 | 2.72 | 2.76 | 2.76 | -5.48% | 5,668 |
| Oct 1, 2026 | 3.08 | 3.08 | 2.76 | 2.92 | 2.92 | -5.81% | 8,044 |
| Sep 30, 2026 | 3.10 | 3.44 | 2.82 | 3.10 | 3.10 | - | 13,064 |
| Sep 29, 2026 | 2.96 | 3.46 | 2.58 | 3.10 | 3.10 | 2.65% | 41,560 |
| Sep 28, 2026 | 2.16 | 3.02 | 2.04 | 3.02 | 3.02 | 39.81% | 29,995 |
| Sep 25, 2026 | 1.90 | 2.60 | 1.85 | 2.16 | 2.16 | 8.00% | 19,028 |
| Sep 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 100 |
| Sep 23, 2026 | 1.98 | 2.10 | 1.85 | 1.90 | 1.90 | -5.00% | 2,391 |
| Sep 22, 2026 | 1.98 | 2.10 | 1.94 | 2.00 | 2.00 | 1.01% | 3,062 |
| Sep 21, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -1.98% | 1,489 |
| Sep 18, 2026 | 2.20 | 2.22 | 2.02 | 2.02 | 2.02 | -9.01% | 1,737 |
| Sep 17, 2026 | 2.24 | 2.24 | 2.16 | 2.22 | 2.22 | - | 1,468 |
| Sep 16, 2026 | 2.36 | 2.38 | 2.20 | 2.22 | 2.22 | -6.72% | 1,439 |
| Sep 15, 2026 | 2.38 | 2.38 | 2.36 | 2.38 | 2.38 | - | 932 |
| Sep 14, 2026 | 2.50 | 2.50 | 2.38 | 2.38 | 2.38 | - | 5 |
| Sep 11, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -5.56% | 400 |
| Sep 10, 2026 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | - | 270 |
| Sep 9, 2026 | 2.52 | 2.52 | 2.38 | 2.52 | 2.52 | - | 367 |
| Sep 8, 2026 | 2.52 | 2.52 | 2.40 | 2.52 | 2.52 | 5.00% | 261 |
| Sep 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.76% | 80 |
| Sep 4, 2026 | 2.40 | 2.52 | 2.40 | 2.52 | 2.52 | - | 52 |
| Sep 3, 2026 | 2.52 | 2.52 | 2.50 | 2.52 | 2.52 | - | 398 |
| Sep 2, 2026 | 2.40 | 2.52 | 2.36 | 2.52 | 2.52 | - | 1,313 |
| Sep 1, 2026 | 2.88 | 2.92 | 2.50 | 2.52 | 2.52 | -7.35% | 2,498 |