Creepy Jar S.A. (WSE:CRJ)
Poland · Delayed Price · Currency is PLN 446.00
-8.00 (-1.76%)
Aug 14, 2025, 5:00 PM CET
Creepy Jar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 457.00 | 457.00 | 440.00 | 446.00 | 446.00 | -1.76% | 441 |
| Aug 13, 2025 | 450.00 | 455.00 | 446.00 | 454.00 | 454.00 | 1.34% | 391 |
| Aug 12, 2025 | 447.00 | 455.00 | 441.00 | 448.00 | 448.00 | -1.32% | 708 |
| Aug 11, 2025 | 466.00 | 470.00 | 443.00 | 454.00 | 454.00 | -1.30% | 645 |
| Aug 8, 2025 | 438.00 | 465.00 | 438.00 | 460.00 | 460.00 | 5.02% | 813 |
| Aug 7, 2025 | 455.00 | 459.00 | 431.00 | 438.00 | 438.00 | -3.52% | 1,793 |
| Aug 6, 2025 | 460.00 | 460.00 | 441.00 | 454.00 | 454.00 | -1.30% | 1,534 |
| Aug 5, 2025 | 465.00 | 469.00 | 453.00 | 460.00 | 460.00 | -1.08% | 1,979 |
| Aug 4, 2025 | 490.00 | 498.00 | 456.00 | 465.00 | 465.00 | -5.10% | 6,410 |
| Aug 1, 2025 | 495.00 | 520.00 | 490.00 | 490.00 | 490.00 | -1.01% | 3,346 |
| Jul 31, 2025 | 500.00 | 506.00 | 490.00 | 495.00 | 495.00 | -1.00% | 1,559 |
| Jul 30, 2025 | 500.00 | 504.00 | 488.00 | 500.00 | 500.00 | 0.20% | 3,673 |
| Jul 29, 2025 | 488.00 | 518.00 | 487.00 | 499.00 | 499.00 | 2.46% | 8,140 |
| Jul 28, 2025 | 464.00 | 490.00 | 457.00 | 487.00 | 487.00 | 5.64% | 2,020 |
| Jul 25, 2025 | 478.00 | 478.00 | 455.00 | 461.00 | 461.00 | -3.96% | 1,305 |
| Jul 24, 2025 | 489.00 | 495.00 | 480.00 | 480.00 | 480.00 | -2.04% | 786 |
| Jul 23, 2025 | 489.00 | 490.00 | 475.00 | 490.00 | 490.00 | 0.82% | 228 |
| Jul 22, 2025 | 490.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 229 |
| Jul 21, 2025 | 481.00 | 492.00 | 481.00 | 488.00 | 488.00 | 1.88% | 1,125 |
| Jul 18, 2025 | 465.00 | 481.00 | 465.00 | 479.00 | 479.00 | 3.01% | 899 |
| Jul 17, 2025 | 461.00 | 472.00 | 460.00 | 465.00 | 465.00 | -0.21% | 473 |
| Jul 16, 2025 | 458.00 | 473.00 | 458.00 | 466.00 | 466.00 | 1.97% | 1,256 |
| Jul 15, 2025 | 459.00 | 460.00 | 449.00 | 457.00 | 457.00 | -0.65% | 618 |
| Jul 14, 2025 | 460.00 | 466.00 | 449.00 | 460.00 | 460.00 | - | 948 |
| Jul 11, 2025 | 464.00 | 465.00 | 455.00 | 460.00 | 460.00 | -1.08% | 275 |
| Jul 10, 2025 | 456.00 | 468.00 | 451.00 | 465.00 | 465.00 | 2.42% | 447 |
| Jul 9, 2025 | 458.00 | 458.00 | 447.00 | 454.00 | 454.00 | -0.44% | 285 |
| Jul 8, 2025 | 463.00 | 470.00 | 445.00 | 456.00 | 456.00 | - | 806 |
| Jul 7, 2025 | 459.00 | 474.00 | 455.00 | 456.00 | 456.00 | -0.65% | 832 |
| Jul 4, 2025 | 447.00 | 460.00 | 443.00 | 459.00 | 459.00 | 1.10% | 669 |
| Jul 3, 2025 | 442.00 | 460.00 | 442.00 | 454.00 | 454.00 | 2.25% | 345 |
| Jul 2, 2025 | 447.00 | 460.00 | 442.00 | 444.00 | 444.00 | -1.77% | 183 |
| Jul 1, 2025 | 459.00 | 459.00 | 440.00 | 452.00 | 452.00 | -0.44% | 476 |
| Jun 30, 2025 | 455.00 | 459.00 | 446.00 | 454.00 | 454.00 | - | 481 |
| Jun 27, 2025 | 430.00 | 465.00 | 430.00 | 454.00 | 454.00 | 5.09% | 1,331 |
| Jun 26, 2025 | 429.00 | 432.00 | 420.00 | 432.00 | 432.00 | 0.47% | 326 |
| Jun 25, 2025 | 423.00 | 430.00 | 421.00 | 430.00 | 430.00 | 1.42% | 158 |
| Jun 24, 2025 | 423.00 | 430.00 | 420.00 | 424.00 | 424.00 | 0.24% | 181 |
| Jun 23, 2025 | 438.00 | 438.00 | 420.00 | 423.00 | 423.00 | -3.42% | 699 |
| Jun 20, 2025 | 424.00 | 439.00 | 416.00 | 438.00 | 438.00 | 1.39% | 878 |
| Jun 18, 2025 | 415.00 | 432.00 | 411.00 | 432.00 | 420.63 | 4.10% | 1,013 |
| Jun 17, 2025 | 416.00 | 417.00 | 407.00 | 415.00 | 404.08 | 1.22% | 192 |
| Jun 16, 2025 | 398.00 | 416.00 | 386.00 | 410.00 | 399.21 | 3.27% | 708 |
| Jun 13, 2025 | 396.00 | 401.00 | 386.00 | 397.00 | 386.55 | -1.73% | 1,017 |
| Jun 12, 2025 | 406.00 | 410.00 | 392.00 | 404.00 | 393.37 | -0.74% | 609 |
| Jun 11, 2025 | 414.00 | 417.00 | 406.00 | 407.00 | 396.29 | -1.45% | 396 |
| Jun 10, 2025 | 414.00 | 428.00 | 408.00 | 413.00 | 402.13 | 0.49% | 324 |
| Jun 9, 2025 | 421.00 | 424.00 | 408.00 | 411.00 | 400.18 | -1.67% | 515 |
| Jun 6, 2025 | 437.00 | 437.00 | 412.00 | 418.00 | 407.00 | -4.35% | 1,310 |
| Jun 5, 2025 | 434.00 | 440.00 | 429.00 | 437.00 | 425.50 | 0.92% | 271 |