Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 75.20
-1.20 (-1.57%)
Mar 23, 2026, 5:00 PM CET
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 75.00 | 76.40 | 70.20 | 75.20 | 75.20 | -1.57% | 20,241 |
| Mar 20, 2026 | 77.00 | 79.00 | 76.20 | 76.40 | 76.40 | -3.29% | 11,511 |
| Mar 19, 2026 | 78.00 | 79.40 | 76.00 | 79.00 | 79.00 | -1.00% | 11,606 |
| Mar 18, 2026 | 80.80 | 81.80 | 76.20 | 79.80 | 79.80 | -1.48% | 6,881 |
| Mar 17, 2026 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 4,846 |
| Mar 16, 2026 | 79.00 | 79.80 | 75.40 | 79.00 | 79.00 | -1.74% | 20,340 |
| Mar 13, 2026 | 84.40 | 84.40 | 79.20 | 80.40 | 80.40 | -4.96% | 5,229 |
| Mar 12, 2026 | 85.60 | 87.40 | 82.40 | 84.60 | 84.60 | -3.20% | 6,211 |
| Mar 11, 2026 | 87.80 | 88.00 | 85.20 | 87.40 | 87.40 | -0.23% | 3,335 |
| Mar 10, 2026 | 88.00 | 89.00 | 86.20 | 87.60 | 87.60 | 0.92% | 5,643 |
| Mar 9, 2026 | 85.00 | 87.00 | 82.40 | 86.80 | 86.80 | -0.69% | 6,138 |
| Mar 6, 2026 | 85.20 | 89.20 | 83.20 | 87.40 | 87.40 | 3.31% | 21,006 |
| Mar 5, 2026 | 84.40 | 85.00 | 82.80 | 84.60 | 84.60 | 0.95% | 4,543 |
| Mar 4, 2026 | 82.40 | 85.00 | 80.40 | 83.80 | 83.80 | 2.44% | 5,690 |
| Mar 3, 2026 | 82.60 | 86.00 | 80.20 | 81.80 | 81.80 | -1.21% | 17,713 |
| 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 |