Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 36.60
+0.30 (0.83%)
Sep 12, 2025, 4:37 PM CET
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 43.60 | 45.30 | 41.00 | 42.00 | 42.00 | -6.67% | 13,987 |
| Jul 30, 2025 | 46.50 | 46.90 | 41.90 | 45.00 | 45.00 | -3.23% | 19,665 |
| Jul 29, 2025 | 45.80 | 47.20 | 44.50 | 46.50 | 46.50 | 3.56% | 21,665 |
| Jul 28, 2025 | 42.90 | 46.70 | 42.90 | 44.90 | 44.90 | 9.78% | 21,983 |
| Jul 25, 2025 | 40.80 | 41.20 | 40.60 | 40.90 | 40.90 | 0.49% | 3,219 |
| Jul 24, 2025 | 40.80 | 42.60 | 40.30 | 40.70 | 40.70 | -0.25% | 11,984 |
| Jul 23, 2025 | 41.20 | 41.60 | 40.20 | 40.80 | 40.80 | -0.24% | 7,140 |
| Jul 22, 2025 | 41.50 | 41.90 | 40.20 | 40.90 | 40.90 | 0.74% | 1,257 |
| Jul 21, 2025 | 41.40 | 41.50 | 39.10 | 40.60 | 40.60 | -1.69% | 11,922 |
| Jul 18, 2025 | 41.20 | 41.90 | 40.80 | 41.30 | 41.30 | 0.24% | 3,992 |
| Jul 17, 2025 | 40.80 | 41.70 | 40.40 | 41.20 | 41.20 | -0.96% | 2,665 |
| Jul 16, 2025 | 41.60 | 41.60 | 40.10 | 41.60 | 41.60 | -0.24% | 6,786 |
| Jul 15, 2025 | 41.40 | 42.10 | 41.20 | 41.70 | 41.70 | 0.97% | 12,801 |
| Jul 14, 2025 | 37.70 | 41.40 | 37.70 | 41.30 | 41.30 | 9.55% | 22,809 |
| Jul 11, 2025 | 37.30 | 38.00 | 36.80 | 37.70 | 37.70 | - | 2,887 |
| Jul 10, 2025 | 38.60 | 38.60 | 37.30 | 37.70 | 37.70 | -2.08% | 2,787 |
| Jul 9, 2025 | 38.40 | 38.70 | 37.80 | 38.50 | 38.50 | 1.85% | 11,887 |
| Jul 8, 2025 | 37.30 | 38.00 | 37.10 | 37.80 | 37.80 | 2.16% | 7,636 |
| Jul 7, 2025 | 36.80 | 38.40 | 36.10 | 37.00 | 37.00 | 2.78% | 14,967 |
| Jul 4, 2025 | 36.90 | 36.90 | 35.50 | 36.00 | 36.00 | -2.44% | 16,962 |