Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 38.00
-0.20 (-0.52%)
Oct 10, 2025, 5:00 PM CET
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 40.90 | 42.50 | 40.00 | 42.50 | 42.50 | 3.66% | 941 |
| Aug 22, 2025 | 41.40 | 41.40 | 39.60 | 41.00 | 41.00 | -0.97% | 1,500 |
| Aug 21, 2025 | 41.20 | 41.50 | 40.40 | 41.40 | 41.40 | 0.49% | 1,858 |
| Aug 20, 2025 | 41.90 | 41.90 | 40.00 | 41.20 | 41.20 | 2.23% | 1,163 |
| Aug 19, 2025 | 40.00 | 42.10 | 39.60 | 40.30 | 40.30 | - | 6,804 |
| Aug 18, 2025 | 41.40 | 41.40 | 39.00 | 40.30 | 40.30 | -2.66% | 10,628 |
| Aug 14, 2025 | 41.90 | 41.90 | 40.00 | 41.40 | 41.40 | -1.43% | 4,583 |
| Aug 13, 2025 | 42.40 | 42.40 | 41.10 | 42.00 | 42.00 | -1.64% | 1,448 |
| Aug 12, 2025 | 41.60 | 42.70 | 41.40 | 42.70 | 42.70 | 2.89% | 3,285 |
| Aug 11, 2025 | 41.90 | 42.50 | 41.50 | 41.50 | 41.50 | 0.73% | 3,251 |
| Aug 8, 2025 | 41.00 | 41.90 | 40.40 | 41.20 | 41.20 | 1.73% | 1,325 |
| Aug 7, 2025 | 42.00 | 42.10 | 40.50 | 40.50 | 40.50 | -3.80% | 2,714 |
| Aug 6, 2025 | 42.50 | 42.50 | 40.80 | 42.10 | 42.10 | -0.24% | 2,803 |
| Aug 5, 2025 | 42.10 | 42.60 | 41.30 | 42.20 | 42.20 | 3.43% | 4,087 |
| Aug 4, 2025 | 39.20 | 43.00 | 36.90 | 40.80 | 40.80 | 4.08% | 13,795 |
| Aug 1, 2025 | 41.40 | 43.00 | 38.00 | 39.20 | 39.20 | -6.67% | 20,921 |