Carbon Studio S.A. (WSE:CRB)
Poland · Delayed Price · Currency is PLN 1.860
+0.010 (0.54%)
At close: Jun 15, 2026
Carbon Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 2.20 | 2.22 | 2.10 | 2.10 | 2.10 | -4.55% | 355 |
| May 5, 2026 | 2.34 | 2.34 | 2.08 | 2.20 | 2.20 | -1.79% | 1,474 |
| May 4, 2026 | 2.10 | 2.24 | 2.08 | 2.24 | 2.24 | 12.00% | 3,775 |
| Apr 30, 2026 | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | -6.54% | 1,145 |
| Apr 29, 2026 | 2.14 | 2.14 | 2.00 | 2.14 | 2.14 | - | 1,087 |
| Apr 28, 2026 | 1.92 | 2.14 | 1.92 | 2.14 | 2.14 | 11.46% | 750 |
| Apr 27, 2026 | 2.14 | 2.36 | 1.92 | 1.92 | 1.92 | - | 1,149 |
| Apr 24, 2026 | 2.10 | 2.10 | 1.90 | 1.92 | 1.92 | -12.73% | 3,940 |
| Apr 23, 2026 | 2.26 | 2.26 | 2.02 | 2.20 | 2.20 | -3.51% | 3,152 |
| Apr 22, 2026 | 2.54 | 2.54 | 2.16 | 2.28 | 2.28 | -10.94% | 3,826 |
| Apr 21, 2026 | 2.54 | 2.60 | 2.12 | 2.56 | 2.56 | -1.54% | 910 |
| Apr 20, 2026 | 2.60 | 2.60 | 2.54 | 2.60 | 2.60 | -1.52% | 9 |
| Apr 17, 2026 | 2.38 | 2.64 | 2.38 | 2.64 | 2.64 | 11.86% | 1,564 |
| Apr 16, 2026 | 2.50 | 2.50 | 2.22 | 2.36 | 2.36 | -4.84% | 2,147 |
| Apr 15, 2026 | 2.50 | 2.50 | 2.46 | 2.48 | 2.48 | - | 363 |
| Apr 14, 2026 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -2.36% | 117 |
| Apr 13, 2026 | 2.72 | 2.72 | 2.54 | 2.54 | 2.54 | -5.22% | 662 |
| Apr 10, 2026 | 2.70 | 2.70 | 2.46 | 2.68 | 2.68 | -1.47% | 421 |
| Apr 9, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 38 |
| Apr 8, 2026 | 2.96 | 2.96 | 2.70 | 2.70 | 2.70 | -8.78% | 280 |
| Apr 7, 2026 | 2.64 | 2.96 | 2.46 | 2.96 | 2.96 | 11.70% | 1,052 |
| Apr 1, 2026 | 2.80 | 2.81 | 2.65 | 2.65 | 2.65 | -5.36% | 501 |