Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 77.70
-0.30 (-0.38%)
May 27, 2026, 2:13 PM CET
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 76.50 | 78.00 | 76.50 | 78.00 | 78.00 | - | 1,329 |
| May 25, 2026 | 77.80 | 78.00 | 76.10 | 78.00 | 78.00 | - | 2,888 |
| May 22, 2026 | 77.00 | 78.00 | 75.50 | 78.00 | 78.00 | 0.13% | 3,933 |
| May 21, 2026 | 77.20 | 78.00 | 76.70 | 77.90 | 77.90 | -0.51% | 1,427 |
| May 20, 2026 | 78.00 | 78.70 | 74.20 | 78.30 | 78.30 | 0.90% | 2,066 |
| May 19, 2026 | 77.90 | 78.40 | 77.60 | 77.60 | 77.60 | -0.39% | 613 |
| May 18, 2026 | 78.60 | 79.20 | 77.60 | 77.90 | 77.90 | -0.89% | 1,663 |
| May 15, 2026 | 77.50 | 79.10 | 77.30 | 78.60 | 78.60 | -0.51% | 1,029 |
| May 14, 2026 | 77.30 | 79.00 | 77.20 | 79.00 | 79.00 | 1.28% | 2,052 |
| May 13, 2026 | 78.00 | 78.90 | 77.10 | 78.00 | 78.00 | 0.52% | 2,569 |
| May 12, 2026 | 79.00 | 79.00 | 77.00 | 77.60 | 77.60 | -1.77% | 1,708 |
| May 11, 2026 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - | 1,288 |
| May 8, 2026 | 78.00 | 79.00 | 77.00 | 79.00 | 79.00 | 2.20% | 3,352 |
| May 7, 2026 | 78.00 | 79.50 | 76.50 | 77.30 | 77.30 | -3.13% | 3,854 |
| May 6, 2026 | 79.50 | 80.50 | 79.00 | 79.80 | 79.80 | 0.38% | 5,368 |
| May 5, 2026 | 81.30 | 81.30 | 78.40 | 79.50 | 79.50 | -0.50% | 1,343 |
| May 4, 2026 | 79.00 | 80.30 | 75.60 | 79.90 | 79.90 | 1.40% | 4,532 |
| Apr 30, 2026 | 79.10 | 80.10 | 78.00 | 78.80 | 78.80 | -2.11% | 2,626 |
| Apr 29, 2026 | 79.20 | 81.00 | 79.20 | 80.50 | 80.50 | 1.64% | 531 |
| Apr 28, 2026 | 79.60 | 80.60 | 79.20 | 79.20 | 79.20 | -1.74% | 1,572 |
| Apr 27, 2026 | 80.00 | 80.80 | 79.40 | 80.60 | 80.60 | 0.75% | 1,367 |
| Apr 24, 2026 | 79.80 | 81.60 | 79.20 | 80.00 | 80.00 | - | 3,368 |
| Apr 23, 2026 | 80.60 | 81.90 | 79.70 | 80.00 | 80.00 | -1.23% | 1,726 |
| Apr 22, 2026 | 81.80 | 82.60 | 80.90 | 81.00 | 81.00 | -0.98% | 686 |
| Apr 21, 2026 | 81.80 | 81.80 | 80.20 | 81.80 | 81.80 | - | 2,301 |
| Apr 20, 2026 | 80.10 | 81.90 | 80.10 | 81.80 | 81.80 | -0.12% | 1,773 |
| Apr 17, 2026 | 81.40 | 82.00 | 78.50 | 81.90 | 81.90 | 0.61% | 4,379 |
| Apr 16, 2026 | 82.00 | 82.00 | 80.20 | 81.40 | 81.40 | -0.37% | 2,136 |
| Apr 15, 2026 | 78.80 | 82.60 | 78.80 | 81.70 | 81.70 | 3.81% | 5,795 |
| Apr 14, 2026 | 80.00 | 80.00 | 78.30 | 78.70 | 78.70 | -1.75% | 1,773 |
| Apr 13, 2026 | 78.80 | 80.40 | 78.00 | 80.10 | 80.10 | 0.75% | 1,532 |
| Apr 10, 2026 | 81.00 | 81.00 | 79.40 | 79.50 | 79.50 | -1.12% | 2,211 |
| Apr 9, 2026 | 82.20 | 82.20 | 80.10 | 80.40 | 80.40 | -0.50% | 757 |
| Apr 8, 2026 | 82.00 | 83.70 | 80.80 | 80.80 | 80.80 | 1.00% | 3,055 |
| Apr 7, 2026 | 81.00 | 83.00 | 77.50 | 80.00 | 80.00 | -0.99% | 6,835 |
| Apr 2, 2026 | 80.00 | 81.00 | 78.40 | 80.80 | 80.80 | - | 3,188 |
| Apr 1, 2026 | 79.60 | 81.80 | 78.20 | 80.80 | 80.80 | 1.00% | 3,244 |
| Mar 31, 2026 | 78.00 | 82.00 | 77.60 | 80.00 | 80.00 | 3.09% | 3,730 |
| Mar 30, 2026 | 78.00 | 78.60 | 75.60 | 77.60 | 77.60 | -1.02% | 3,398 |
| Mar 27, 2026 | 79.00 | 80.40 | 78.00 | 78.40 | 78.40 | -0.76% | 4,469 |
| Mar 26, 2026 | 77.00 | 80.80 | 76.80 | 79.00 | 79.00 | 1.28% | 3,705 |
| Mar 25, 2026 | 75.00 | 80.00 | 74.00 | 78.00 | 78.00 | 5.12% | 6,352 |
| Mar 24, 2026 | 75.60 | 76.00 | 72.60 | 74.20 | 74.20 | -1.33% | 3,899 |
| 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 |