Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 52.40
-1.20 (-2.24%)
Nov 10, 2026, 4:59 PM CET
WSE:CTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 53.00 | 54.90 | 51.40 | 52.40 | 52.40 | -2.24% | 2,824 |
| Nov 9, 2026 | 55.90 | 55.90 | 52.70 | 53.60 | 53.60 | -0.74% | 715 |
| Nov 6, 2026 | 52.60 | 55.00 | 52.10 | 54.00 | 54.00 | -1.82% | 2,599 |
| Nov 5, 2026 | 51.00 | 56.00 | 51.00 | 55.00 | 55.00 | 8.27% | 11,835 |
| Nov 4, 2026 | 50.00 | 51.00 | 50.00 | 50.80 | 50.80 | 1.40% | 4,479 |
| Nov 3, 2026 | 51.50 | 51.50 | 49.00 | 50.10 | 50.10 | -1.76% | 5,547 |
| Nov 2, 2026 | 53.00 | 53.00 | 50.20 | 51.00 | 51.00 | -3.77% | 5,354 |
| Oct 30, 2026 | 53.70 | 54.30 | 52.20 | 53.00 | 53.00 | -1.30% | 2,145 |
| Oct 29, 2026 | 54.40 | 55.00 | 53.70 | 53.70 | 53.70 | -2.19% | 8,196 |
| Oct 28, 2026 | 55.90 | 55.90 | 54.30 | 54.90 | 54.90 | -1.96% | 2,311 |
| Oct 27, 2026 | 56.00 | 57.00 | 55.70 | 56.00 | 56.00 | -0.36% | 9,632 |
| Oct 26, 2026 | 55.50 | 57.50 | 55.50 | 56.20 | 56.20 | -1.40% | 2,556 |
| Oct 23, 2026 | 57.10 | 57.10 | 56.10 | 57.00 | 57.00 | -1.55% | 1,701 |
| Oct 22, 2026 | 58.70 | 58.90 | 56.70 | 57.90 | 57.90 | -1.19% | 2,142 |
| Oct 21, 2026 | 58.90 | 58.90 | 56.80 | 58.60 | 58.60 | - | 998 |
| Oct 20, 2026 | 55.80 | 59.60 | 55.20 | 58.60 | 58.60 | 3.90% | 3,792 |
| Oct 19, 2026 | 56.60 | 59.50 | 53.30 | 56.40 | 56.40 | -1.05% | 8,567 |
| Oct 16, 2026 | 58.40 | 58.90 | 57.00 | 57.00 | 57.00 | -2.40% | 20,526 |
| Oct 15, 2026 | 59.60 | 59.80 | 56.60 | 58.40 | 58.40 | -2.01% | 26,322 |
| Oct 14, 2026 | 59.60 | 60.90 | 59.60 | 59.60 | 59.60 | -0.67% | 9,991 |
| Oct 13, 2026 | 60.00 | 62.00 | 59.60 | 60.00 | 60.00 | -2.12% | 30,504 |
| Oct 12, 2026 | 64.10 | 64.40 | 59.20 | 61.30 | 61.30 | -4.22% | 21,957 |
| Oct 9, 2026 | 65.40 | 66.70 | 62.50 | 64.00 | 64.00 | -2.29% | 10,032 |
| Oct 8, 2026 | 66.40 | 67.00 | 65.50 | 65.50 | 65.50 | -2.24% | 7,277 |
| Oct 7, 2026 | 66.90 | 67.30 | 66.30 | 67.00 | 67.00 | 1.21% | 456 |
| Oct 6, 2026 | 67.00 | 67.90 | 66.10 | 66.20 | 66.20 | -1.19% | 14,676 |
| Oct 5, 2026 | 67.10 | 68.80 | 65.60 | 67.00 | 67.00 | - | 6,499 |
| Oct 2, 2026 | 67.00 | 68.00 | 63.20 | 67.00 | 67.00 | -1.47% | 1,547 |
| Oct 1, 2026 | 69.40 | 69.40 | 65.50 | 68.00 | 68.00 | -2.30% | 6,436 |
| Sep 30, 2026 | 70.80 | 71.00 | 69.40 | 69.60 | 69.60 | -0.57% | 4,875 |
| Sep 29, 2026 | 70.70 | 70.70 | 70.00 | 70.00 | 70.00 | -1.13% | 101 |
| Sep 28, 2026 | 70.50 | 70.80 | 70.00 | 70.80 | 70.80 | 1.00% | 626 |
| Sep 25, 2026 | 69.80 | 70.90 | 69.80 | 70.10 | 70.10 | 0.43% | 2,252 |
| Sep 24, 2026 | 70.30 | 70.30 | 69.20 | 69.80 | 69.80 | -0.71% | 1,127 |
| Sep 23, 2026 | 71.00 | 71.00 | 69.00 | 70.30 | 70.30 | -1.13% | 3,148 |
| Sep 22, 2026 | 70.20 | 72.40 | 70.20 | 71.10 | 71.10 | -0.56% | 996 |
| Sep 21, 2026 | 69.30 | 71.50 | 69.30 | 71.50 | 71.50 | 3.17% | 3,874 |
| Sep 18, 2026 | 70.10 | 71.30 | 69.30 | 69.30 | 69.30 | -2.81% | 6,239 |
| Sep 17, 2026 | 70.00 | 71.50 | 70.00 | 71.30 | 71.30 | -1.52% | 2,236 |
| Sep 16, 2026 | 72.50 | 72.50 | 70.60 | 72.40 | 72.40 | -0.14% | 1,246 |
| Sep 15, 2026 | 72.50 | 73.90 | 71.30 | 72.50 | 72.50 | 0.28% | 1,471 |
| Sep 14, 2026 | 74.10 | 74.10 | 72.30 | 72.30 | 72.30 | -2.95% | 912 |
| Sep 11, 2026 | 73.30 | 74.60 | 72.90 | 74.50 | 74.50 | - | 5,073 |
| Sep 10, 2026 | 71.30 | 74.80 | 71.30 | 74.50 | 74.50 | 4.05% | 2,146 |
| Sep 9, 2026 | 72.70 | 72.70 | 71.00 | 71.60 | 71.60 | -1.51% | 2,182 |
| Sep 8, 2026 | 70.30 | 72.80 | 69.60 | 72.70 | 72.70 | 3.12% | 11,472 |
| Sep 7, 2026 | 71.00 | 71.20 | 70.50 | 70.50 | 70.50 | -1.12% | 413 |
| Sep 4, 2026 | 71.10 | 71.90 | 70.60 | 71.30 | 71.30 | -0.28% | 1,337 |
| Sep 3, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | 0.70% | 1,176 |
| Sep 2, 2026 | 69.60 | 71.00 | 69.00 | 71.00 | 71.00 | - | 2,450 |