Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland · Delayed Price · Currency is PLN 71.30
-0.20 (-0.28%)
Sep 4, 2026, 5:00 PM CET
WSE:CTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 69.70 | 71.90 | 69.40 | 71.00 | 71.00 | -1.25% | 1,910 |
| Aug 31, 2026 | 70.00 | 71.90 | 68.30 | 71.90 | 71.90 | 1.27% | 2,014 |
| Aug 28, 2026 | 71.00 | 71.60 | 70.00 | 71.00 | 71.00 | -0.14% | 1,890 |
| Aug 27, 2026 | 71.30 | 72.00 | 71.10 | 71.10 | 71.10 | -2.60% | 858 |
| Aug 26, 2026 | 72.00 | 73.90 | 70.10 | 73.00 | 73.00 | -1.35% | 8,931 |
| Aug 25, 2026 | 72.00 | 74.00 | 69.70 | 74.00 | 74.00 | 2.21% | 1,942 |
| Aug 24, 2026 | 72.00 | 72.40 | 72.00 | 72.40 | 72.40 | -0.82% | 488 |
| Aug 21, 2026 | 73.70 | 73.70 | 71.20 | 73.00 | 73.00 | -0.27% | 792 |
| Aug 20, 2026 | 72.90 | 73.80 | 69.20 | 73.20 | 73.20 | 0.55% | 3,701 |
| Aug 19, 2026 | 70.50 | 72.80 | 70.10 | 72.80 | 72.80 | 2.97% | 2,739 |
| Aug 18, 2026 | 70.10 | 72.00 | 70.00 | 70.70 | 70.70 | -0.42% | 1,523 |
| Aug 17, 2026 | 72.80 | 72.80 | 70.00 | 71.00 | 71.00 | -1.39% | 1,166 |
| Aug 14, 2026 | 72.00 | 72.40 | 70.90 | 72.00 | 72.00 | - | 1,711 |
| Aug 13, 2026 | 71.00 | 72.00 | 70.60 | 72.00 | 72.00 | -0.96% | 2,714 |
| Aug 12, 2026 | 72.00 | 73.50 | 70.60 | 72.70 | 72.70 | -1.09% | 3,719 |
| Aug 11, 2026 | 68.40 | 73.50 | 68.40 | 73.50 | 73.50 | 5.15% | 7,218 |
| Aug 10, 2026 | 68.30 | 69.90 | 68.00 | 69.90 | 69.90 | -0.14% | 6,010 |
| Aug 7, 2026 | 69.90 | 70.90 | 68.20 | 70.00 | 70.00 | - | 8,291 |
| Aug 6, 2026 | 70.00 | 71.00 | 67.20 | 70.00 | 70.00 | -0.99% | 17,824 |
| 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 |