Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland
· Delayed Price · Currency is PLN 73.00
-0.40 (-0.54%)
At close: Dec 5, 2025
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.00 | 74.80 | 72.40 | 73.00 | 73.00 | -0.54% | 12,810 |
| Dec 4, 2025 | 75.80 | 76.20 | 71.20 | 73.40 | 73.40 | -2.65% | 19,777 |
| Dec 3, 2025 | 72.60 | 77.00 | 72.00 | 75.40 | 75.40 | 3.01% | 22,345 |
| Dec 2, 2025 | 68.00 | 74.80 | 66.80 | 73.20 | 73.20 | 7.96% | 22,190 |
| Dec 1, 2025 | 66.00 | 69.20 | 62.00 | 67.80 | 67.80 | 3.04% | 21,417 |
| Nov 28, 2025 | 64.80 | 66.40 | 63.80 | 65.80 | 65.80 | 2.17% | 17,242 |
| Nov 27, 2025 | 60.00 | 64.80 | 59.00 | 64.40 | 64.40 | 6.62% | 37,138 |
| Nov 26, 2025 | 53.20 | 62.00 | 53.20 | 60.40 | 60.40 | 11.85% | 45,994 |
| Nov 25, 2025 | 51.40 | 54.00 | 50.60 | 54.00 | 54.00 | 4.65% | 24,858 |
| Nov 24, 2025 | 51.80 | 51.80 | 49.00 | 51.60 | 51.60 | 0.78% | 6,902 |
| Nov 21, 2025 | 50.00 | 51.40 | 48.10 | 51.20 | 51.20 | -0.39% | 17,342 |
| Nov 20, 2025 | 51.60 | 51.60 | 49.30 | 51.40 | 51.40 | 0.39% | 10,134 |
| Nov 19, 2025 | 51.80 | 52.00 | 50.20 | 51.20 | 51.20 | - | 8,173 |
| Nov 18, 2025 | 51.00 | 52.80 | 49.30 | 51.20 | 51.20 | 10.58% | 46,796 |
| Nov 17, 2025 | 47.00 | 47.00 | 45.60 | 46.30 | 46.30 | -1.70% | 3,783 |
| Nov 14, 2025 | 48.00 | 48.00 | 45.40 | 47.10 | 47.10 | -1.05% | 3,865 |
| Nov 13, 2025 | 47.90 | 48.00 | 47.20 | 47.60 | 47.60 | 0.21% | 6,715 |
| Nov 12, 2025 | 44.90 | 48.40 | 44.80 | 47.50 | 47.50 | 7.71% | 17,582 |
| Nov 10, 2025 | 44.10 | 45.20 | 44.10 | 44.10 | 44.10 | -2.00% | 5,681 |
| Nov 7, 2025 | 46.40 | 46.50 | 44.10 | 45.00 | 45.00 | -3.64% | 16,331 |
| Nov 6, 2025 | 46.60 | 47.80 | 46.50 | 46.70 | 46.70 | -0.64% | 4,204 |
| Nov 5, 2025 | 48.90 | 48.90 | 46.20 | 47.00 | 47.00 | -3.89% | 7,065 |
| Nov 4, 2025 | 48.40 | 49.60 | 48.30 | 48.90 | 48.90 | 1.03% | 6,641 |
| Nov 3, 2025 | 48.00 | 48.50 | 47.60 | 48.40 | 48.40 | 0.21% | 5,958 |
| Oct 31, 2025 | 47.10 | 48.40 | 47.10 | 48.30 | 48.30 | 0.62% | 4,314 |
| Oct 30, 2025 | 48.50 | 48.80 | 47.10 | 48.00 | 48.00 | 0.21% | 3,495 |
| Oct 29, 2025 | 48.30 | 48.30 | 47.00 | 47.90 | 47.90 | -1.24% | 9,112 |
| Oct 28, 2025 | 49.50 | 49.50 | 47.20 | 48.50 | 48.50 | -1.22% | 20,221 |
| Oct 27, 2025 | 50.00 | 50.80 | 48.10 | 49.10 | 49.10 | 4.47% | 61,812 |
| Oct 24, 2025 | 44.20 | 48.50 | 43.50 | 47.00 | 47.00 | 8.05% | 19,954 |
| Oct 23, 2025 | 44.30 | 44.30 | 43.10 | 43.50 | 43.50 | -0.68% | 14,089 |
| Oct 22, 2025 | 44.90 | 45.30 | 43.50 | 43.80 | 43.80 | -2.45% | 8,835 |
| Oct 21, 2025 | 42.00 | 45.40 | 41.60 | 44.90 | 44.90 | 6.40% | 25,140 |
| Oct 20, 2025 | 41.90 | 42.40 | 40.10 | 42.20 | 42.20 | 2.18% | 15,485 |
| Oct 17, 2025 | 42.20 | 42.20 | 40.00 | 41.30 | 41.30 | -2.13% | 16,109 |
| Oct 16, 2025 | 39.30 | 42.20 | 39.30 | 42.20 | 42.20 | 6.84% | 25,342 |
| Oct 15, 2025 | 38.60 | 40.60 | 38.00 | 39.50 | 39.50 | 2.33% | 10,296 |
| Oct 14, 2025 | 39.10 | 39.20 | 37.70 | 38.60 | 38.60 | 1.31% | 2,770 |
| Oct 13, 2025 | 38.10 | 39.40 | 37.70 | 38.10 | 38.10 | 0.26% | 3,145 |
| Oct 10, 2025 | 38.10 | 38.40 | 37.70 | 38.00 | 38.00 | -0.52% | 3,477 |
| Oct 9, 2025 | 38.80 | 39.20 | 38.10 | 38.20 | 38.20 | -1.29% | 3,930 |
| Oct 8, 2025 | 39.60 | 39.60 | 38.40 | 38.70 | 38.70 | -0.26% | 987 |
| Oct 7, 2025 | 39.10 | 39.90 | 38.60 | 38.80 | 38.80 | -0.77% | 3,589 |
| Oct 6, 2025 | 38.00 | 40.10 | 37.60 | 39.10 | 39.10 | 2.89% | 12,111 |
| Oct 3, 2025 | 38.90 | 38.90 | 37.20 | 38.00 | 38.00 | -2.31% | 7,720 |
| Oct 2, 2025 | 39.50 | 40.60 | 38.90 | 38.90 | 38.90 | -2.75% | 4,398 |
| Oct 1, 2025 | 39.70 | 40.80 | 39.30 | 40.00 | 40.00 | -0.99% | 8,561 |
| Sep 30, 2025 | 41.00 | 41.20 | 39.70 | 40.40 | 40.40 | 0.25% | 12,909 |
| Sep 29, 2025 | 38.60 | 43.00 | 38.60 | 40.30 | 40.30 | 4.95% | 55,489 |
| Sep 26, 2025 | 38.20 | 38.40 | 37.20 | 38.40 | 38.40 | 1.05% | 6,368 |