Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 41.40
-0.60 (-1.43%)
Aug 14, 2025, 5:00 PM CET
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.90 | 41.90 | 40.00 | 40.50 | 40.50 | -3.57% | 4,144 |
| 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 |
| Jul 3, 2025 | 35.40 | 37.00 | 35.00 | 36.90 | 36.90 | 5.43% | 25,902 |
| Jul 2, 2025 | 35.00 | 36.00 | 34.10 | 35.00 | 35.00 | - | 10,149 |
| Jul 1, 2025 | 33.70 | 35.00 | 33.70 | 35.00 | 35.00 | 3.86% | 8,739 |
| Jun 30, 2025 | 32.90 | 33.80 | 32.80 | 33.70 | 33.70 | 3.06% | 12,489 |
| Jun 27, 2025 | 31.90 | 32.70 | 31.60 | 32.70 | 32.70 | 2.51% | 9,362 |
| Jun 26, 2025 | 31.90 | 32.20 | 31.50 | 31.90 | 31.90 | - | 2,899 |
| Jun 25, 2025 | 32.70 | 32.70 | 31.70 | 31.90 | 31.90 | -0.93% | 2,556 |
| Jun 24, 2025 | 32.50 | 32.80 | 32.10 | 32.20 | 32.20 | -0.92% | 1,671 |
| Jun 23, 2025 | 32.90 | 32.90 | 32.00 | 32.50 | 32.50 | -2.11% | 2,566 |
| Jun 20, 2025 | 33.60 | 33.60 | 32.70 | 33.20 | 33.20 | -1.19% | 3,874 |
| Jun 18, 2025 | 33.30 | 34.20 | 32.60 | 33.60 | 33.60 | -1.47% | 7,842 |
| Jun 17, 2025 | 33.80 | 34.10 | 33.00 | 34.10 | 34.10 | 0.89% | 2,392 |
| Jun 16, 2025 | 33.10 | 34.20 | 32.80 | 33.80 | 33.80 | 0.60% | 2,517 |
| Jun 13, 2025 | 34.30 | 34.50 | 33.00 | 33.60 | 33.60 | -2.61% | 5,613 |
| Jun 12, 2025 | 33.50 | 35.00 | 32.30 | 34.50 | 34.50 | 2.99% | 6,818 |
| Jun 11, 2025 | 32.90 | 36.00 | 32.80 | 33.50 | 33.50 | 3.08% | 20,600 |
| Jun 10, 2025 | 32.80 | 33.20 | 32.10 | 32.50 | 32.50 | -0.91% | 5,234 |
| Jun 9, 2025 | 31.40 | 32.80 | 31.40 | 32.80 | 32.80 | 1.55% | 5,950 |
| Jun 6, 2025 | 32.40 | 32.60 | 31.70 | 32.30 | 32.30 | - | 3,206 |
| Jun 5, 2025 | 32.60 | 32.70 | 31.90 | 32.30 | 32.30 | 0.31% | 1,921 |