Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 77.60
-0.40 (-0.51%)
Jun 16, 2026, 5:00 PM CET
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 79.00 | 80.00 | 76.70 | 78.00 | 78.00 | -1.14% | 4,018 |
| Jun 12, 2026 | 77.00 | 80.00 | 75.60 | 78.90 | 78.90 | 2.47% | 15,700 |
| Jun 11, 2026 | 77.10 | 77.10 | 75.50 | 77.00 | 77.00 | -0.26% | 2,312 |
| Jun 10, 2026 | 77.90 | 79.90 | 75.80 | 77.20 | 77.20 | -1.03% | 4,710 |
| Jun 9, 2026 | 75.80 | 78.10 | 75.80 | 78.00 | 78.00 | - | 2,209 |
| Jun 8, 2026 | 75.10 | 78.00 | 75.10 | 78.00 | 78.00 | 0.26% | 2,053 |
| Jun 5, 2026 | 75.50 | 78.00 | 73.60 | 77.80 | 77.80 | 3.05% | 4,490 |
| Jun 3, 2026 | 75.20 | 75.80 | 73.30 | 75.50 | 75.50 | - | 1,680 |
| Jun 2, 2026 | 74.20 | 75.80 | 71.00 | 75.50 | 75.50 | 0.67% | 15,874 |
| Jun 1, 2026 | 76.20 | 76.50 | 74.40 | 75.00 | 75.00 | -3.85% | 10,716 |
| May 29, 2026 | 76.60 | 78.00 | 75.10 | 78.00 | 78.00 | 2.63% | 5,634 |
| May 28, 2026 | 74.30 | 78.00 | 74.30 | 76.00 | 76.00 | -1.17% | 6,306 |
| May 27, 2026 | 76.60 | 77.80 | 76.60 | 76.90 | 76.90 | -1.41% | 1,491 |
| 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 |