Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 82.40
-0.40 (-0.48%)
Mar 3, 2026, 3:30 PM CET
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 82.00 | 83.00 | 78.60 | 82.80 | 82.80 | 0.98% | 10,066 |
| Feb 27, 2026 | 82.00 | 82.80 | 81.00 | 82.00 | 82.00 | 0.24% | 6,462 |
| Feb 26, 2026 | 80.20 | 82.00 | 80.00 | 81.80 | 81.80 | 1.49% | 3,959 |
| Feb 25, 2026 | 82.00 | 82.00 | 78.20 | 80.60 | 80.60 | -1.23% | 11,814 |
| Feb 24, 2026 | 82.20 | 83.20 | 81.60 | 81.60 | 81.60 | -0.97% | 6,093 |
| Feb 23, 2026 | 82.20 | 83.00 | 82.00 | 82.40 | 82.40 | - | 7,151 |
| Feb 20, 2026 | 83.40 | 83.40 | 82.20 | 82.40 | 82.40 | -0.48% | 8,460 |
| Feb 19, 2026 | 82.80 | 82.80 | 81.60 | 82.80 | 82.80 | 0.98% | 4,565 |
| Feb 18, 2026 | 83.00 | 83.40 | 81.60 | 82.00 | 82.00 | 0.74% | 3,630 |
| Feb 17, 2026 | 81.80 | 82.00 | 81.00 | 81.40 | 81.40 | - | 7,026 |
| Feb 16, 2026 | 81.00 | 82.20 | 81.00 | 81.40 | 81.40 | -0.49% | 3,974 |
| Feb 13, 2026 | 81.80 | 81.80 | 80.20 | 81.80 | 81.80 | -1.45% | 15,464 |
| Feb 12, 2026 | 83.20 | 83.40 | 81.20 | 83.00 | 83.00 | -0.48% | 6,167 |
| Feb 11, 2026 | 83.60 | 83.60 | 81.80 | 83.40 | 83.40 | - | 6,452 |
| Feb 10, 2026 | 83.60 | 83.60 | 82.40 | 83.40 | 83.40 | - | 5,000 |
| Feb 9, 2026 | 82.20 | 83.80 | 80.20 | 83.40 | 83.40 | 1.71% | 9,187 |
| Feb 6, 2026 | 78.00 | 82.20 | 77.80 | 82.00 | 82.00 | 5.13% | 15,138 |
| Feb 5, 2026 | 79.60 | 79.60 | 76.20 | 78.00 | 78.00 | -1.27% | 9,023 |
| Feb 4, 2026 | 77.00 | 81.60 | 73.00 | 79.00 | 79.00 | - | 34,070 |
| Feb 3, 2026 | 78.40 | 86.00 | 77.60 | 79.00 | 79.00 | 0.25% | 18,354 |
| Feb 2, 2026 | 76.80 | 78.80 | 76.20 | 78.80 | 78.80 | 2.87% | 7,589 |
| Jan 30, 2026 | 75.60 | 78.00 | 73.80 | 76.60 | 76.60 | 1.06% | 5,432 |
| Jan 29, 2026 | 78.00 | 78.60 | 75.80 | 75.80 | 75.80 | -2.57% | 5,139 |
| Jan 28, 2026 | 81.00 | 81.00 | 74.60 | 77.80 | 77.80 | -3.95% | 16,620 |
| Jan 27, 2026 | 81.00 | 82.00 | 79.20 | 81.00 | 81.00 | - | 2,752 |
| Jan 26, 2026 | 76.40 | 82.40 | 75.80 | 81.00 | 81.00 | 4.65% | 7,573 |
| Jan 23, 2026 | 78.00 | 78.80 | 77.40 | 77.40 | 77.40 | -1.78% | 2,443 |
| Jan 22, 2026 | 79.00 | 79.60 | 76.20 | 78.80 | 78.80 | -0.25% | 2,798 |
| Jan 21, 2026 | 81.00 | 81.00 | 77.40 | 79.00 | 79.00 | -1.99% | 4,144 |
| Jan 20, 2026 | 81.00 | 81.60 | 76.00 | 80.60 | 80.60 | -0.25% | 4,437 |
| Jan 19, 2026 | 81.00 | 81.80 | 80.00 | 80.80 | 80.80 | -1.46% | 4,160 |
| Jan 16, 2026 | 82.20 | 83.60 | 81.00 | 82.00 | 82.00 | -0.49% | 4,932 |
| Jan 15, 2026 | 79.40 | 83.60 | 76.80 | 82.40 | 82.40 | 5.10% | 6,410 |
| Jan 14, 2026 | 81.60 | 81.60 | 78.20 | 78.40 | 78.40 | -4.39% | 7,829 |
| Jan 13, 2026 | 82.20 | 82.20 | 79.00 | 82.00 | 82.00 | -0.97% | 8,137 |
| Jan 12, 2026 | 84.00 | 84.00 | 81.20 | 82.80 | 82.80 | -1.43% | 8,982 |
| Jan 9, 2026 | 84.00 | 84.80 | 82.60 | 84.00 | 84.00 | - | 8,745 |
| Jan 8, 2026 | 81.00 | 84.00 | 80.20 | 84.00 | 84.00 | 3.70% | 21,487 |
| Jan 7, 2026 | 81.00 | 81.80 | 79.00 | 81.00 | 81.00 | 1.25% | 18,039 |
| Jan 5, 2026 | 75.80 | 80.00 | 75.20 | 80.00 | 80.00 | 6.67% | 24,364 |
| Jan 2, 2026 | 73.40 | 76.00 | 71.80 | 75.00 | 75.00 | 4.17% | 6,804 |
| Dec 30, 2025 | 72.00 | 72.00 | 70.80 | 72.00 | 72.00 | 0.56% | 10,267 |
| Dec 29, 2025 | 69.80 | 73.00 | 69.40 | 71.60 | 71.60 | 2.58% | 14,845 |
| Dec 23, 2025 | 69.20 | 69.80 | 67.60 | 69.80 | 69.80 | 2.65% | 6,453 |
| Dec 22, 2025 | 67.20 | 69.40 | 67.20 | 68.00 | 68.00 | - | 7,208 |
| Dec 19, 2025 | 67.00 | 68.60 | 66.00 | 68.00 | 68.00 | 1.49% | 4,069 |
| Dec 18, 2025 | 69.00 | 69.00 | 66.60 | 67.00 | 67.00 | -2.90% | 2,342 |
| Dec 17, 2025 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.77% | 2,378 |
| Dec 16, 2025 | 69.40 | 71.00 | 66.20 | 67.80 | 67.80 | -2.31% | 7,219 |
| Dec 15, 2025 | 64.20 | 71.40 | 64.20 | 69.40 | 69.40 | 7.10% | 12,404 |