WSE:CTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 1, 2025	0.31	0.31	0.31	0.31	0.31	-5.56%	1,042
Jun 24, 2025	0.33	0.35	0.32	0.32	0.32	-1.82%	1,700
Jun 23, 2025	0.36	0.36	0.33	0.33	0.33	-8.33%	5,431
Jun 20, 2025	0.36	0.36	0.36	0.36	0.36	-	300
Jun 18, 2025	0.36	0.36	0.36	0.36	0.36	-	100
Jun 17, 2025	0.36	0.36	0.36	0.36	0.36	0.56%	12,174
Jun 12, 2025	0.36	0.36	0.36	0.36	0.36	-0.56%	30
Jun 11, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	3,264
Jun 10, 2025	0.35	0.35	0.35	0.35	0.35	-	100
Jun 9, 2025	0.36	0.36	0.35	0.35	0.35	-7.89%	9,610
Jun 6, 2025	0.38	0.38	0.35	0.38	0.38	-9.52%	6,142
Jun 5, 2025	0.42	0.42	0.42	0.42	0.42	5.00%	100
Jun 4, 2025	0.43	0.43	0.40	0.40	0.40	-4.76%	199
Jun 3, 2025	0.38	0.42	0.38	0.42	0.42	10.53%	8,826
Jun 2, 2025	0.42	0.43	0.38	0.38	0.38	-12.84%	6,098
May 30, 2025	0.44	0.44	0.44	0.44	0.44	-0.46%	50
May 28, 2025	0.42	0.44	0.42	0.44	0.44	4.29%	78
May 27, 2025	0.42	0.42	0.42	0.42	0.42	-	50
May 23, 2025	0.46	0.46	0.42	0.42	0.42	-8.70%	555
May 22, 2025	0.46	0.46	0.46	0.46	0.46	-	78