Carbon Studio S.A. (WSE:CRB)
Poland
· Delayed Price · Currency is PLN 3.050
+0.050 (1.67%)
At close: Mar 6, 2026
Carbon Studio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | -1.64% | 190 |
| Mar 6, 2026 | 3.00 | 3.05 | 2.80 | 3.05 | 3.05 | 1.67% | 489 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 480 |
| Mar 4, 2026 | 3.04 | 3.04 | 2.80 | 3.00 | 3.00 | -1.32% | 1,117 |
| Mar 3, 2026 | 3.13 | 3.13 | 2.98 | 3.04 | 3.04 | -1.94% | 301 |
| Mar 2, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.96% | 16 |
| Feb 27, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | 34 |
| Feb 26, 2026 | 3.26 | 3.28 | 3.14 | 3.14 | 3.14 | -4.27% | 405 |
| Feb 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 104 |
| Feb 24, 2026 | 3.28 | 3.28 | 3.20 | 3.28 | 3.28 | - | 53 |
| Feb 23, 2026 | 3.11 | 3.28 | 3.11 | 3.28 | 3.28 | 5.47% | 569 |
| Feb 19, 2026 | 2.74 | 3.30 | 2.74 | 3.11 | 3.11 | -5.76% | 7,080 |
| Feb 18, 2026 | 3.29 | 3.30 | 2.90 | 3.30 | 3.30 | -0.60% | 908 |
| Feb 17, 2026 | 3.22 | 3.42 | 2.60 | 3.32 | 3.32 | -1.19% | 8,980 |
| Feb 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 1,168 |
| Feb 12, 2026 | 3.34 | 3.36 | 3.23 | 3.36 | 3.36 | -6.41% | 3,753 |
| Feb 9, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.28% | 56 |
| Feb 6, 2026 | 3.35 | 3.60 | 3.34 | 3.60 | 3.60 | 12.50% | 1,076 |
| Feb 5, 2026 | 3.55 | 3.55 | 3.20 | 3.20 | 3.20 | -8.57% | 1,526 |
| Feb 4, 2026 | 3.92 | 3.92 | 3.50 | 3.50 | 3.50 | -10.71% | 3,604 |
| Feb 3, 2026 | 3.88 | 3.92 | 3.66 | 3.92 | 3.92 | 0.51% | 2,277 |
| Feb 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -3.70% | 244 |
| Jan 29, 2026 | 4.05 | 4.05 | 3.88 | 4.05 | 4.05 | 1.25% | 875 |
| Jan 28, 2026 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | -6.98% | 1,856 |
| Jan 27, 2026 | 4.14 | 4.30 | 4.12 | 4.30 | 4.30 | -2.27% | 1,049 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.12 | 4.40 | 4.40 | - | 457 |
| Jan 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 213 |
| Jan 20, 2026 | 4.39 | 4.40 | 4.39 | 4.40 | 4.40 | -0.45% | 40 |
| Jan 16, 2026 | 4.34 | 4.42 | 4.12 | 4.42 | 4.42 | 2.08% | 918 |
| Jan 15, 2026 | 4.39 | 4.39 | 4.12 | 4.33 | 4.33 | -2.04% | 2,334 |
| Jan 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 7 |
| Jan 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 72 |
| Jan 12, 2026 | 4.30 | 4.42 | 4.30 | 4.42 | 4.42 | - | 716 |
| Jan 9, 2026 | 4.42 | 4.42 | 4.38 | 4.42 | 4.42 | - | 75 |
| Jan 8, 2026 | 4.60 | 4.60 | 4.38 | 4.42 | 4.42 | -5.56% | 326 |
| Jan 7, 2026 | 4.68 | 4.68 | 4.60 | 4.68 | 4.68 | - | 13 |
| Jan 5, 2026 | 4.66 | 4.68 | 4.28 | 4.68 | 4.68 | 0.43% | 419 |
| Jan 2, 2026 | 4.66 | 4.66 | 4.26 | 4.66 | 4.66 | 9.39% | 758 |
| Dec 30, 2025 | 4.02 | 4.26 | 4.02 | 4.26 | 4.26 | 5.97% | 514 |
| Dec 29, 2025 | 4.02 | 4.02 | 3.90 | 4.02 | 4.02 | 1.01% | 400 |
| Dec 23, 2025 | 3.85 | 4.00 | 3.85 | 3.98 | 3.98 | 2.31% | 1,544 |
| Dec 22, 2025 | 4.01 | 4.01 | 3.85 | 3.89 | 3.89 | -2.99% | 5,054 |
| Dec 19, 2025 | 4.20 | 4.33 | 4.00 | 4.01 | 4.01 | -7.82% | 1,815 |
| Dec 18, 2025 | 4.20 | 4.36 | 4.20 | 4.35 | 4.35 | -1.58% | 240 |
| Dec 17, 2025 | 4.31 | 4.44 | 4.26 | 4.42 | 4.42 | -2.86% | 2,241 |
| Dec 16, 2025 | 4.69 | 4.69 | 4.34 | 4.55 | 4.55 | -3.19% | 995 |
| Dec 15, 2025 | 4.76 | 5.00 | 4.70 | 4.70 | 4.70 | -6.00% | 2,466 |
| Dec 12, 2025 | 5.02 | 5.34 | 4.97 | 5.00 | 5.00 | -6.37% | 1,803 |
| Dec 11, 2025 | 5.16 | 5.34 | 5.16 | 5.34 | 5.34 | 6.37% | 20 |
| Dec 10, 2025 | 5.02 | 5.36 | 5.02 | 5.02 | 5.02 | -7.04% | 940 |
| Dec 9, 2025 | 5.38 | 5.40 | 5.02 | 5.40 | 5.40 | 0.37% | 647 |
| Dec 8, 2025 | 5.20 | 5.38 | 5.14 | 5.38 | 5.38 | - | 505 |
| Dec 4, 2025 | 5.20 | 5.38 | 5.20 | 5.38 | 5.38 | - | 107 |
| Dec 2, 2025 | 5.14 | 5.38 | 5.14 | 5.38 | 5.38 | -1.47% | 214 |
| Dec 1, 2025 | 5.18 | 5.46 | 5.16 | 5.46 | 5.46 | -0.36% | 137 |
| Nov 28, 2025 | 5.20 | 5.48 | 5.20 | 5.48 | 5.48 | - | 285 |
| Nov 26, 2025 | 5.30 | 5.48 | 5.20 | 5.48 | 5.48 | 0.37% | 502 |
| Nov 25, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.25% | 2 |
| Nov 24, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 559 |
| Nov 21, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 1,800 |
| Nov 18, 2025 | 5.48 | 5.50 | 5.34 | 5.34 | 5.34 | -2.91% | 370 |
| Nov 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.36% | 183 |
| Nov 14, 2025 | 5.50 | 5.52 | 5.50 | 5.52 | 5.52 | -2.82% | 878 |
| Nov 13, 2025 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | -3.40% | 333 |
| Nov 12, 2025 | 5.98 | 5.98 | 5.88 | 5.88 | 5.88 | -1.67% | 223 |
| Nov 10, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.70% | 10 |
| Nov 7, 2025 | 5.90 | 5.90 | 5.88 | 5.88 | 5.88 | - | 189 |
| Nov 6, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -6.67% | 177 |
| Nov 5, 2025 | 6.28 | 6.30 | 5.88 | 6.30 | 6.30 | 0.64% | 180 |
| Nov 4, 2025 | 6.20 | 6.26 | 5.90 | 6.26 | 6.26 | - | 224 |
| Nov 3, 2025 | 5.70 | 6.28 | 5.70 | 6.26 | 6.26 | 9.82% | 175 |
| Oct 31, 2025 | 5.80 | 6.00 | 5.62 | 5.70 | 5.70 | - | 565 |
| Oct 23, 2025 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | - | 736 |
| Oct 22, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 456 |
| Oct 21, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 103 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | 400 |
| Oct 17, 2025 | 5.80 | 6.40 | 5.50 | 5.50 | 5.50 | -1.79% | 1,572 |
| Oct 16, 2025 | 5.80 | 5.80 | 5.54 | 5.60 | 5.60 | -3.45% | 2,674 |
| Oct 15, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | 367 |
| Oct 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | 400 |
| Oct 13, 2025 | 5.90 | 6.20 | 5.70 | 6.20 | 6.20 | 5.08% | 1,446 |
| Oct 10, 2025 | 5.88 | 6.20 | 5.88 | 5.90 | 5.90 | 0.34% | 1,014 |
| Oct 9, 2025 | 5.78 | 5.88 | 5.64 | 5.88 | 5.88 | 1.73% | 1,224 |
| Oct 8, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.03% | 2 |
| Oct 7, 2025 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | - | 446 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 3.51% | 51 |
| Oct 3, 2025 | 5.60 | 6.40 | 5.60 | 5.70 | 5.70 | 1.79% | 2,967 |
| Oct 2, 2025 | 6.30 | 6.30 | 5.42 | 5.60 | 5.60 | -11.11% | 1,852 |
| Sep 30, 2025 | 6.20 | 6.30 | 6.00 | 6.30 | 6.30 | 5.00% | 1,152 |
| Sep 29, 2025 | 6.30 | 6.30 | 6.00 | 6.00 | 6.00 | -4.76% | 44 |
| Sep 26, 2025 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | - | 1,150 |
| Sep 25, 2025 | 6.68 | 6.68 | 6.30 | 6.30 | 6.30 | -6.80% | 1,332 |
| Sep 24, 2025 | 6.40 | 6.76 | 6.40 | 6.76 | 6.76 | 7.30% | 655 |
| Sep 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 321 |
| Sep 22, 2025 | 6.00 | 6.30 | 6.00 | 6.30 | 6.30 | 1.61% | 530 |
| Sep 19, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | -1.59% | 342 |
| Sep 18, 2025 | 6.10 | 6.86 | 5.52 | 6.30 | 6.30 | 1.61% | 2,435 |
| Sep 17, 2025 | 6.50 | 6.50 | 5.22 | 6.20 | 6.20 | -4.62% | 1,978 |
| Sep 16, 2025 | 6.50 | 6.50 | 6.20 | 6.50 | 6.50 | - | 702 |
| Sep 15, 2025 | 6.80 | 6.80 | 6.50 | 6.50 | 6.50 | -4.41% | 556 |