Creepy Jar S.A. (WSE:CRJ)
Poland · Delayed Price · Currency is PLN 467.00
-10.00 (-2.10%)
Sep 18, 2026, 5:00 PM CET
Creepy Jar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 478.00 | 480.00 | 467.00 | 467.00 | 467.00 | -2.10% | 1,287 |
| Sep 17, 2026 | 474.00 | 482.00 | 474.00 | 477.00 | 477.00 | 0.63% | 1,306 |
| Sep 16, 2026 | 475.00 | 481.00 | 472.00 | 474.00 | 474.00 | 0.21% | 1,306 |
| Sep 15, 2026 | 469.00 | 476.00 | 468.00 | 473.00 | 473.00 | 0.85% | 1,005 |
| Sep 14, 2026 | 473.00 | 476.00 | 468.00 | 469.00 | 469.00 | -0.85% | 1,388 |
| Sep 11, 2026 | 473.00 | 479.00 | 468.00 | 473.00 | 473.00 | -1.46% | 1,506 |
| Sep 10, 2026 | 496.00 | 496.00 | 473.00 | 480.00 | 480.00 | -3.23% | 2,210 |
| Sep 9, 2026 | 498.00 | 506.00 | 494.00 | 496.00 | 496.00 | -0.45% | 2,883 |
| Sep 8, 2026 | 542.00 | 544.00 | 534.00 | 540.00 | 498.23 | -0.37% | 3,172 |
| Sep 7, 2026 | 542.00 | 544.00 | 530.00 | 542.00 | 500.08 | -0.37% | 2,364 |
| Sep 4, 2026 | 536.00 | 544.00 | 526.00 | 544.00 | 501.92 | 0.74% | 2,121 |
| Sep 3, 2026 | 540.00 | 542.00 | 534.00 | 540.00 | 498.23 | -0.74% | 1,715 |
| Sep 2, 2026 | 544.00 | 548.00 | 538.00 | 544.00 | 501.92 | - | 1,436 |
| Sep 1, 2026 | 540.00 | 548.00 | 536.00 | 544.00 | 501.92 | 0.37% | 1,389 |
| Aug 31, 2026 | 540.00 | 548.00 | 538.00 | 542.00 | 500.08 | 0.74% | 1,680 |
| Aug 28, 2026 | 526.00 | 538.00 | 526.00 | 538.00 | 496.38 | 2.67% | 795 |
| Aug 27, 2026 | 538.00 | 540.00 | 524.00 | 524.00 | 483.47 | -2.24% | 2,314 |
| Aug 26, 2026 | 538.00 | 546.00 | 534.00 | 536.00 | 494.54 | - | 1,952 |
| Aug 25, 2026 | 530.00 | 538.00 | 528.00 | 536.00 | 494.54 | - | 2,124 |
| Aug 24, 2026 | 526.00 | 536.00 | 520.00 | 536.00 | 494.54 | 1.52% | 2,309 |
| Aug 21, 2026 | 520.00 | 528.00 | 514.00 | 528.00 | 487.16 | 1.54% | 2,168 |
| Aug 20, 2026 | 524.00 | 524.00 | 514.00 | 520.00 | 479.78 | -0.38% | 1,315 |
| Aug 19, 2026 | 506.00 | 522.00 | 500.00 | 522.00 | 481.62 | 2.35% | 1,646 |
| Aug 18, 2026 | 510.00 | 518.00 | 498.00 | 510.00 | 470.55 | 0.39% | 4,988 |
| Aug 17, 2026 | 522.00 | 528.00 | 508.00 | 508.00 | 468.71 | -2.31% | 2,163 |
| Aug 14, 2026 | 500.00 | 526.00 | 500.00 | 520.00 | 479.78 | 1.96% | 3,572 |
| Aug 13, 2026 | 550.00 | 550.00 | 504.00 | 510.00 | 470.55 | -7.27% | 13,151 |
| Aug 12, 2026 | 540.00 | 552.00 | 540.00 | 550.00 | 507.46 | - | 977 |
| Aug 11, 2026 | 554.00 | 558.00 | 548.00 | 550.00 | 507.46 | -0.72% | 1,839 |
| Aug 10, 2026 | 540.00 | 556.00 | 540.00 | 554.00 | 511.15 | 2.59% | 1,741 |
| Aug 7, 2026 | 546.00 | 546.00 | 536.00 | 540.00 | 498.23 | -0.74% | 850 |
| Aug 6, 2026 | 544.00 | 548.00 | 534.00 | 544.00 | 501.92 | 0.74% | 1,169 |
| Aug 5, 2026 | 538.00 | 544.00 | 528.00 | 540.00 | 498.23 | 1.12% | 1,592 |
| Aug 4, 2026 | 536.00 | 542.00 | 522.00 | 534.00 | 492.69 | 0.38% | 1,814 |
| Aug 3, 2026 | 514.00 | 536.00 | 510.00 | 532.00 | 490.85 | 3.91% | 2,691 |
| Jul 31, 2026 | 512.00 | 516.00 | 504.00 | 512.00 | 472.40 | -0.39% | 1,018 |
| Jul 30, 2026 | 512.00 | 514.00 | 502.00 | 514.00 | 474.24 | 0.39% | 410 |
| Jul 29, 2026 | 512.00 | 516.00 | 500.00 | 512.00 | 472.40 | 0.79% | 1,210 |
| Jul 28, 2026 | 510.00 | 512.00 | 504.00 | 508.00 | 468.71 | - | 547 |
| Jul 27, 2026 | 496.00 | 510.00 | 491.00 | 508.00 | 468.71 | 2.83% | 1,492 |
| Jul 24, 2026 | 490.00 | 494.00 | 485.00 | 494.00 | 455.79 | 1.44% | 436 |
| Jul 23, 2026 | 487.00 | 488.00 | 479.00 | 487.00 | 449.33 | - | 570 |
| Jul 22, 2026 | 480.00 | 487.00 | 475.00 | 487.00 | 449.33 | 1.25% | 621 |
| Jul 21, 2026 | 480.00 | 481.00 | 474.00 | 481.00 | 443.79 | 0.63% | 667 |
| Jul 20, 2026 | 478.00 | 482.00 | 475.00 | 478.00 | 441.03 | 0.21% | 607 |
| Jul 17, 2026 | 479.00 | 486.00 | 475.00 | 477.00 | 440.10 | - | 1,027 |
| Jul 16, 2026 | 486.00 | 486.00 | 476.00 | 477.00 | 440.10 | -0.83% | 784 |
| Jul 15, 2026 | 485.00 | 488.00 | 479.00 | 481.00 | 443.79 | -0.62% | 662 |
| Jul 14, 2026 | 486.00 | 486.00 | 475.00 | 484.00 | 446.56 | 0.41% | 612 |
| Jul 13, 2026 | 480.00 | 491.00 | 477.00 | 482.00 | 444.72 | 0.42% | 1,009 |