WSE:CTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	2.06	2.06	1.96	1.96	1.96	-3.92%	292
Oct 9, 2025	2.06	2.06	2.04	2.04	2.04	2.00%	171
Oct 8, 2025	1.92	2.00	1.92	2.00	2.00	4.17%	4,280
Oct 7, 2025	1.92	1.99	1.91	1.92	1.92	-3.52%	3,124
Oct 6, 2025	2.10	2.10	1.91	1.99	1.99	-2.45%	2,453
Oct 3, 2025	2.24	2.44	1.80	2.04	2.04	-2.86%	19,938
Oct 2, 2025	1.93	2.30	1.90	2.10	2.10	5.00%	21,706
Oct 1, 2025	2.00	2.06	1.93	2.00	2.00	-	3,236
Sep 30, 2025	2.00	2.06	2.00	2.00	2.00	-	12,206
Sep 29, 2025	2.06	2.08	1.86	2.00	2.00	-2.91%	17,470
Sep 26, 2025	1.76	2.08	1.75	2.06	2.06	17.05%	32,954
Sep 25, 2025	1.90	1.98	1.73	1.76	1.76	-7.85%	16,400
Sep 24, 2025	1.99	2.00	1.91	1.91	1.91	-4.02%	4,784
Sep 23, 2025	2.08	2.08	1.96	1.99	1.99	-4.33%	26,171
Sep 22, 2025	2.10	2.14	1.97	2.08	2.08	0.97%	38,828
Sep 19, 2025	2.00	2.10	1.86	2.06	2.06	6.19%	88,008
Sep 18, 2025	1.71	2.00	1.70	1.94	1.94	10.23%	57,075
Sep 17, 2025	1.69	1.85	1.61	1.76	1.76	9.32%	62,807
Sep 16, 2025	1.70	1.70	1.60	1.61	1.61	-5.29%	3,741
Sep 15, 2025	1.88	1.88	1.60	1.70	1.70	6.25%	46,215
Sep 12, 2025	1.43	1.71	1.32	1.60	1.60	28.00%	65,383
Sep 11, 2025	0.89	1.27	0.89	1.25	1.25	40.45%	103,823
Sep 10, 2025	0.80	0.89	0.80	0.89	0.89	11.25%	63,041
Sep 9, 2025	0.83	0.83	0.73	0.80	0.80	-3.61%	20,721
Sep 8, 2025	0.83	0.92	0.70	0.83	0.83	-	45,520
Sep 5, 2025	0.86	0.86	0.65	0.83	0.83	3.75%	288,505
Sep 4, 2025	0.78	0.99	0.70	0.80	0.80	15.94%	402,239
Sep 3, 2025	0.69	0.69	0.69	0.69	0.69	97.14%	68,476
Aug 29, 2025	0.35	0.35	0.35	0.35	0.35	-	50
Aug 28, 2025	0.36	0.36	0.35	0.35	0.35	-9.33%	1,610
Aug 27, 2025	0.35	0.39	0.35	0.39	0.39	10.29%	1,033
Aug 26, 2025	0.39	0.39	0.35	0.35	0.35	-10.26%	200
Aug 19, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	100
Aug 1, 2025	0.38	0.38	0.38	0.38	0.38	-	336
Jul 31, 2025	0.38	0.38	0.38	0.38	0.38	-	50
Jul 30, 2025	0.38	0.38	0.38	0.38	0.38	-	58
Jul 29, 2025	0.38	0.38	0.38	0.38	0.38	-	5
Jul 28, 2025	0.38	0.38	0.38	0.38	0.38	-	30
Jul 25, 2025	0.38	0.38	0.38	0.38	0.38	15.15%	150
Jul 24, 2025	0.33	0.33	0.33	0.33	0.33	-	33
Jul 23, 2025	0.38	0.38	0.33	0.33	0.33	-13.16%	100
Jul 18, 2025	0.38	0.38	0.38	0.38	0.38	8.57%	61
Jul 16, 2025	0.35	0.35	0.35	0.35	0.35	-2.78%	2,100
Jul 15, 2025	0.36	0.36	0.36	0.36	0.36	-1.64%	50
Jul 11, 2025	0.36	0.37	0.36	0.37	0.37	4.57%	2,300
Jul 9, 2025	0.35	0.35	0.35	0.35	0.35	-	440
Jul 8, 2025	0.35	0.35	0.35	0.35	0.35	-	1,414
Jul 4, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	33
Jul 3, 2025	0.34	0.34	0.34	0.34	0.34	9.68%	650
Jul 2, 2025	0.34	0.34	0.31	0.31	0.31	1.31%	9,531