Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 70.70
-2.10 (-2.88%)
Aug 5, 2026, 5:00 PM CET
WSE:CTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 72.10 | 72.80 | 69.10 | 70.70 | 70.70 | -2.88% | 7,172 |
| Aug 4, 2026 | 71.70 | 72.80 | 71.70 | 72.80 | 72.80 | -0.27% | 2,376 |
| Aug 3, 2026 | 73.20 | 73.90 | 71.90 | 73.00 | 73.00 | -1.62% | 6,168 |
| Jul 31, 2026 | 74.20 | 74.30 | 72.10 | 74.20 | 74.20 | - | 2,718 |
| Jul 30, 2026 | 75.00 | 75.00 | 73.40 | 74.20 | 74.20 | -0.54% | 2,282 |
| Jul 29, 2026 | 73.70 | 75.00 | 73.10 | 74.60 | 74.60 | - | 1,619 |
| Jul 28, 2026 | 73.60 | 74.60 | 73.50 | 74.60 | 74.60 | -0.40% | 970 |
| Jul 27, 2026 | 75.40 | 75.40 | 74.10 | 74.90 | 74.90 | -0.66% | 1,848 |
| Jul 24, 2026 | 73.40 | 75.40 | 73.40 | 75.40 | 75.40 | 1.89% | 1,350 |
| Jul 23, 2026 | 74.20 | 75.30 | 74.00 | 74.00 | 74.00 | -1.86% | 898 |
| Jul 22, 2026 | 73.20 | 75.40 | 73.20 | 75.40 | 75.40 | - | 1,457 |
| Jul 21, 2026 | 73.00 | 75.40 | 73.00 | 75.40 | 75.40 | - | 1,759 |
| Jul 20, 2026 | 73.00 | 75.40 | 71.60 | 75.40 | 75.40 | 0.13% | 1,897 |
| Jul 17, 2026 | 73.50 | 75.50 | 72.20 | 75.30 | 75.30 | 0.53% | 1,118 |
| Jul 16, 2026 | 72.50 | 75.90 | 71.30 | 74.90 | 74.90 | 3.74% | 4,892 |
| Jul 15, 2026 | 72.40 | 72.60 | 70.80 | 72.20 | 72.20 | -0.96% | 6,247 |
| Jul 14, 2026 | 73.10 | 73.10 | 71.50 | 72.90 | 72.90 | -0.82% | 5,747 |
| Jul 13, 2026 | 75.00 | 75.00 | 73.00 | 73.50 | 73.50 | -2.52% | 4,953 |
| Jul 10, 2026 | 74.70 | 75.40 | 74.00 | 75.40 | 75.40 | -0.13% | 2,333 |
| Jul 9, 2026 | 75.00 | 75.50 | 74.60 | 75.50 | 75.50 | 2.03% | 1,649 |
| Jul 8, 2026 | 74.30 | 75.00 | 74.00 | 74.00 | 74.00 | -1.33% | 2,110 |
| Jul 7, 2026 | 74.10 | 75.70 | 74.10 | 75.00 | 75.00 | -0.92% | 2,213 |
| Jul 6, 2026 | 74.00 | 76.00 | 73.70 | 75.70 | 75.70 | 1.20% | 1,702 |
| Jul 3, 2026 | 74.00 | 75.80 | 73.40 | 74.80 | 74.80 | -0.40% | 2,248 |
| Jul 2, 2026 | 75.20 | 76.00 | 72.80 | 75.10 | 75.10 | -0.53% | 8,209 |
| Jul 1, 2026 | 76.50 | 77.60 | 75.50 | 75.50 | 75.50 | -1.44% | 3,557 |
| Jun 30, 2026 | 76.60 | 77.70 | 76.50 | 76.60 | 76.60 | - | 884 |
| Jun 29, 2026 | 76.20 | 79.00 | 76.20 | 76.60 | 76.60 | -2.05% | 884 |
| Jun 26, 2026 | 77.40 | 78.20 | 76.90 | 78.20 | 78.20 | 0.26% | 1,586 |
| Jun 25, 2026 | 76.20 | 78.00 | 76.20 | 78.00 | 78.00 | 2.50% | 1,656 |
| Jun 24, 2026 | 76.80 | 77.50 | 76.10 | 76.10 | 76.10 | -0.91% | 556 |
| Jun 23, 2026 | 77.50 | 77.50 | 76.70 | 76.80 | 76.80 | -0.90% | 2,271 |
| Jun 22, 2026 | 79.00 | 79.00 | 76.60 | 77.50 | 77.50 | -1.90% | 480 |
| Jun 19, 2026 | 75.40 | 79.00 | 75.40 | 79.00 | 79.00 | 3.27% | 4,630 |
| Jun 18, 2026 | 75.00 | 76.60 | 75.00 | 76.50 | 76.50 | 0.66% | 603 |
| Jun 17, 2026 | 77.60 | 77.60 | 75.70 | 76.00 | 76.00 | -2.06% | 3,234 |
| Jun 16, 2026 | 76.40 | 77.90 | 76.00 | 77.60 | 77.60 | -0.51% | 2,909 |
| 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 |