Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 48.40
+0.10 (0.21%)
Nov 3, 2025, 5:02 PM CET
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 48.00 | 48.50 | 47.60 | 48.40 | 48.40 | 0.21% | 5,932 |
| Oct 31, 2025 | 47.10 | 48.40 | 47.10 | 48.30 | 48.30 | 0.62% | 4,314 |
| Oct 30, 2025 | 48.50 | 48.80 | 47.10 | 48.00 | 48.00 | 0.21% | 3,495 |
| Oct 29, 2025 | 48.30 | 48.30 | 47.00 | 47.90 | 47.90 | -1.24% | 9,112 |
| Oct 28, 2025 | 49.50 | 49.50 | 47.20 | 48.50 | 48.50 | -1.22% | 20,221 |
| Oct 27, 2025 | 50.00 | 50.80 | 48.10 | 49.10 | 49.10 | 4.47% | 61,812 |
| Oct 24, 2025 | 44.20 | 48.50 | 43.50 | 47.00 | 47.00 | 8.05% | 19,954 |
| Oct 23, 2025 | 44.30 | 44.30 | 43.10 | 43.50 | 43.50 | -0.68% | 14,089 |
| Oct 22, 2025 | 44.90 | 45.30 | 43.50 | 43.80 | 43.80 | -2.45% | 8,835 |
| Oct 21, 2025 | 42.00 | 45.40 | 41.60 | 44.90 | 44.90 | 6.40% | 25,140 |
| Oct 20, 2025 | 41.90 | 42.40 | 40.10 | 42.20 | 42.20 | 2.18% | 15,485 |
| Oct 17, 2025 | 42.20 | 42.20 | 40.00 | 41.30 | 41.30 | -2.13% | 16,109 |
| Oct 16, 2025 | 39.30 | 42.20 | 39.30 | 42.20 | 42.20 | 6.84% | 25,342 |
| Oct 15, 2025 | 38.60 | 40.60 | 38.00 | 39.50 | 39.50 | 2.33% | 10,296 |
| Oct 14, 2025 | 39.10 | 39.20 | 37.70 | 38.60 | 38.60 | 1.31% | 2,770 |
| Oct 13, 2025 | 38.10 | 39.40 | 37.70 | 38.10 | 38.10 | 0.26% | 3,145 |
| Oct 10, 2025 | 38.10 | 38.40 | 37.70 | 38.00 | 38.00 | -0.52% | 3,477 |
| Oct 9, 2025 | 38.80 | 39.20 | 38.10 | 38.20 | 38.20 | -1.29% | 3,930 |
| Oct 8, 2025 | 39.60 | 39.60 | 38.40 | 38.70 | 38.70 | -0.26% | 987 |
| Oct 7, 2025 | 39.10 | 39.90 | 38.60 | 38.80 | 38.80 | -0.77% | 3,589 |
| Oct 6, 2025 | 38.00 | 40.10 | 37.60 | 39.10 | 39.10 | 2.89% | 12,111 |
| Oct 3, 2025 | 38.90 | 38.90 | 37.20 | 38.00 | 38.00 | -2.31% | 7,720 |
| Oct 2, 2025 | 39.50 | 40.60 | 38.90 | 38.90 | 38.90 | -2.75% | 4,398 |
| Oct 1, 2025 | 39.70 | 40.80 | 39.30 | 40.00 | 40.00 | -0.99% | 8,561 |
| Sep 30, 2025 | 41.00 | 41.20 | 39.70 | 40.40 | 40.40 | 0.25% | 12,909 |
| Sep 29, 2025 | 38.60 | 43.00 | 38.60 | 40.30 | 40.30 | 4.95% | 55,489 |
| Sep 26, 2025 | 38.20 | 38.40 | 37.20 | 38.40 | 38.40 | 1.05% | 6,368 |
| Sep 25, 2025 | 36.60 | 39.50 | 36.50 | 38.00 | 38.00 | 5.26% | 45,539 |
| Sep 24, 2025 | 36.60 | 36.60 | 35.10 | 36.10 | 36.10 | -1.37% | 1,828 |
| Sep 23, 2025 | 36.70 | 36.80 | 36.30 | 36.60 | 36.60 | - | 853 |
| Sep 22, 2025 | 36.80 | 36.80 | 36.00 | 36.60 | 36.60 | -0.27% | 5,958 |
| Sep 19, 2025 | 36.80 | 36.80 | 35.50 | 36.70 | 36.70 | 1.38% | 4,690 |
| Sep 18, 2025 | 35.50 | 36.50 | 35.10 | 36.20 | 36.20 | 1.97% | 1,297 |
| Sep 17, 2025 | 36.60 | 36.60 | 34.60 | 35.50 | 35.50 | -3.27% | 11,821 |
| Sep 16, 2025 | 35.70 | 36.80 | 35.50 | 36.70 | 36.70 | -0.27% | 2,621 |
| Sep 15, 2025 | 36.60 | 36.80 | 35.40 | 36.80 | 36.80 | 0.55% | 4,411 |
| Sep 12, 2025 | 36.30 | 37.30 | 36.00 | 36.60 | 36.60 | 0.83% | 8,095 |
| Sep 11, 2025 | 35.90 | 36.80 | 33.90 | 36.30 | 36.30 | 1.40% | 3,144 |
| Sep 10, 2025 | 36.10 | 36.30 | 34.30 | 35.80 | 35.80 | -0.83% | 4,469 |
| Sep 9, 2025 | 34.60 | 36.60 | 34.30 | 36.10 | 36.10 | 4.34% | 4,580 |
| Sep 8, 2025 | 35.00 | 35.90 | 33.00 | 34.60 | 34.60 | -1.70% | 12,603 |
| Sep 5, 2025 | 37.70 | 38.00 | 34.30 | 35.20 | 35.20 | -5.38% | 12,388 |
| Sep 4, 2025 | 36.70 | 38.00 | 36.40 | 37.20 | 37.20 | -2.11% | 9,317 |
| Sep 3, 2025 | 39.40 | 39.40 | 37.50 | 38.00 | 38.00 | -2.56% | 6,770 |
| Sep 2, 2025 | 40.00 | 40.80 | 38.10 | 39.00 | 39.00 | -3.47% | 5,961 |
| Sep 1, 2025 | 41.20 | 41.20 | 39.80 | 40.40 | 40.40 | -1.70% | 1,685 |
| Aug 29, 2025 | 40.60 | 41.20 | 40.00 | 41.10 | 41.10 | 0.24% | 1,161 |
| Aug 28, 2025 | 41.30 | 41.30 | 40.00 | 41.00 | 41.00 | -0.24% | 1,813 |
| Aug 27, 2025 | 41.20 | 42.00 | 41.00 | 41.10 | 41.10 | -2.14% | 1,248 |
| Aug 26, 2025 | 42.30 | 42.30 | 41.30 | 42.00 | 42.00 | -1.18% | 2,622 |