Creepy Jar S.A. (WSE:CRJ)
Poland
· Delayed Price · Currency is PLN 411.00
-5.00 (-1.20%)
At close: Dec 5, 2025
Creepy Jar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 408.00 | 411.00 | 394.00 | 411.00 | 411.00 | -1.20% | 1,384 |
| Dec 4, 2025 | 415.00 | 419.00 | 392.00 | 416.00 | 416.00 | -2.80% | 4,381 |
| Dec 3, 2025 | 448.00 | 448.00 | 407.00 | 428.00 | 428.00 | -4.46% | 5,868 |
| Dec 2, 2025 | 440.00 | 450.00 | 431.00 | 448.00 | 448.00 | 2.75% | 3,179 |
| Dec 1, 2025 | 439.00 | 440.00 | 422.00 | 436.00 | 436.00 | -0.68% | 2,493 |
| Nov 28, 2025 | 436.00 | 441.00 | 420.00 | 439.00 | 439.00 | 1.15% | 1,026 |
| Nov 27, 2025 | 439.00 | 440.00 | 425.00 | 434.00 | 434.00 | -1.36% | 688 |
| Nov 26, 2025 | 436.00 | 440.00 | 429.00 | 440.00 | 440.00 | 1.38% | 1,295 |
| Nov 25, 2025 | 444.00 | 448.00 | 420.00 | 434.00 | 434.00 | -1.81% | 2,616 |
| Nov 24, 2025 | 429.00 | 445.00 | 422.00 | 442.00 | 442.00 | 6.25% | 1,639 |
| Nov 21, 2025 | 410.00 | 416.00 | 400.00 | 416.00 | 416.00 | -0.72% | 570 |
| Nov 20, 2025 | 417.00 | 419.00 | 406.00 | 419.00 | 419.00 | 0.48% | 254 |
| Nov 19, 2025 | 402.00 | 418.00 | 402.00 | 417.00 | 417.00 | 1.96% | 621 |
| Nov 18, 2025 | 410.00 | 412.00 | 380.00 | 409.00 | 409.00 | -0.73% | 2,579 |
| Nov 17, 2025 | 421.00 | 427.00 | 391.00 | 412.00 | 412.00 | -1.90% | 2,766 |
| Nov 14, 2025 | 427.00 | 429.00 | 407.00 | 420.00 | 420.00 | -1.41% | 1,312 |
| Nov 13, 2025 | 433.00 | 434.00 | 425.00 | 426.00 | 426.00 | -1.62% | 554 |
| Nov 12, 2025 | 434.00 | 440.00 | 426.00 | 433.00 | 433.00 | -0.23% | 377 |
| Nov 10, 2025 | 434.00 | 438.00 | 426.00 | 434.00 | 434.00 | 0.23% | 437 |
| Nov 7, 2025 | 424.00 | 434.00 | 422.00 | 433.00 | 433.00 | 2.12% | 323 |
| Nov 6, 2025 | 423.00 | 432.00 | 420.00 | 424.00 | 424.00 | 0.47% | 635 |
| Nov 5, 2025 | 431.00 | 433.00 | 420.00 | 422.00 | 422.00 | -1.40% | 409 |
| Nov 4, 2025 | 432.00 | 435.00 | 425.00 | 428.00 | 428.00 | -0.93% | 345 |
| Nov 3, 2025 | 433.00 | 433.00 | 425.00 | 432.00 | 432.00 | -1.14% | 2,759 |
| Oct 31, 2025 | 438.00 | 438.00 | 433.00 | 437.00 | 437.00 | -0.23% | 185 |
| Oct 30, 2025 | 433.00 | 439.00 | 431.00 | 438.00 | 438.00 | - | 550 |
| Oct 29, 2025 | 435.00 | 438.00 | 429.00 | 438.00 | 438.00 | 0.69% | 630 |
| Oct 28, 2025 | 438.00 | 438.00 | 430.00 | 435.00 | 435.00 | -0.68% | 691 |
| Oct 27, 2025 | 437.00 | 443.00 | 437.00 | 438.00 | 438.00 | 0.46% | 454 |
| Oct 24, 2025 | 439.00 | 439.00 | 434.00 | 436.00 | 436.00 | -0.68% | 593 |
| Oct 23, 2025 | 450.00 | 450.00 | 433.00 | 439.00 | 439.00 | -2.23% | 806 |
| Oct 22, 2025 | 446.00 | 450.00 | 444.00 | 449.00 | 449.00 | - | 137 |
| Oct 21, 2025 | 453.00 | 460.00 | 447.00 | 449.00 | 449.00 | -0.66% | 507 |
| Oct 20, 2025 | 460.00 | 460.00 | 442.00 | 452.00 | 452.00 | -1.74% | 584 |
| Oct 17, 2025 | 466.00 | 466.00 | 453.00 | 460.00 | 460.00 | -1.08% | 460 |
| Oct 16, 2025 | 469.00 | 471.00 | 459.00 | 465.00 | 465.00 | -0.43% | 548 |
| Oct 15, 2025 | 459.00 | 478.00 | 458.00 | 467.00 | 467.00 | 4.47% | 1,618 |
| Oct 14, 2025 | 458.00 | 458.00 | 444.00 | 447.00 | 447.00 | -2.40% | 574 |
| Oct 13, 2025 | 454.00 | 471.00 | 442.00 | 458.00 | 458.00 | 0.22% | 1,013 |
| Oct 10, 2025 | 439.00 | 457.00 | 434.00 | 457.00 | 457.00 | 7.03% | 2,176 |
| Oct 9, 2025 | 425.00 | 430.00 | 425.00 | 427.00 | 427.00 | 0.23% | 203 |
| Oct 8, 2025 | 424.00 | 431.00 | 423.00 | 426.00 | 426.00 | -0.47% | 328 |
| Oct 7, 2025 | 436.00 | 437.00 | 423.00 | 428.00 | 428.00 | -2.06% | 903 |
| Oct 6, 2025 | 441.00 | 444.00 | 432.00 | 437.00 | 437.00 | -1.80% | 671 |
| Oct 3, 2025 | 443.00 | 445.00 | 439.00 | 445.00 | 445.00 | 0.23% | 550 |
| Oct 2, 2025 | 445.00 | 447.00 | 441.00 | 444.00 | 444.00 | -0.45% | 552 |
| Oct 1, 2025 | 439.00 | 446.00 | 437.00 | 446.00 | 446.00 | 1.36% | 475 |
| Sep 30, 2025 | 444.00 | 444.00 | 435.00 | 440.00 | 440.00 | -1.35% | 448 |
| Sep 29, 2025 | 446.00 | 450.00 | 440.00 | 446.00 | 446.00 | - | 683 |
| Sep 26, 2025 | 449.00 | 449.00 | 441.00 | 446.00 | 446.00 | 0.45% | 308 |
| Sep 25, 2025 | 446.00 | 447.00 | 440.00 | 444.00 | 444.00 | -0.67% | 327 |
| Sep 24, 2025 | 451.00 | 451.00 | 441.00 | 447.00 | 447.00 | -1.11% | 393 |
| Sep 23, 2025 | 450.00 | 455.00 | 446.00 | 452.00 | 452.00 | - | 236 |
| Sep 22, 2025 | 449.00 | 452.00 | 445.00 | 452.00 | 452.00 | 0.44% | 1,172 |
| Sep 19, 2025 | 450.00 | 450.00 | 440.00 | 450.00 | 450.00 | 0.22% | 1,009 |
| Sep 18, 2025 | 447.00 | 452.00 | 443.00 | 449.00 | 449.00 | -0.88% | 449 |
| Sep 17, 2025 | 450.00 | 453.00 | 446.00 | 453.00 | 453.00 | 0.22% | 482 |
| Sep 16, 2025 | 454.00 | 455.00 | 448.00 | 452.00 | 452.00 | -0.66% | 1,096 |
| Sep 15, 2025 | 442.00 | 459.00 | 440.00 | 455.00 | 455.00 | 1.34% | 544 |
| Sep 12, 2025 | 451.00 | 452.00 | 443.00 | 449.00 | 449.00 | -0.66% | 113 |
| Sep 11, 2025 | 444.00 | 452.00 | 435.00 | 452.00 | 452.00 | 0.89% | 513 |
| Sep 10, 2025 | 442.00 | 448.00 | 435.00 | 448.00 | 448.00 | -0.44% | 795 |
| Sep 9, 2025 | 448.00 | 452.00 | 446.00 | 450.00 | 450.00 | -0.88% | 257 |
| Sep 8, 2025 | 456.00 | 460.00 | 446.00 | 454.00 | 454.00 | -1.09% | 365 |
| Sep 5, 2025 | 453.00 | 459.00 | 440.00 | 459.00 | 459.00 | -0.22% | 856 |
| Sep 4, 2025 | 455.00 | 460.00 | 453.00 | 460.00 | 460.00 | 0.22% | 469 |
| Sep 3, 2025 | 456.00 | 459.00 | 450.00 | 459.00 | 459.00 | 0.22% | 243 |
| Sep 2, 2025 | 454.00 | 458.00 | 432.00 | 458.00 | 458.00 | -0.43% | 989 |
| Sep 1, 2025 | 456.00 | 460.00 | 446.00 | 460.00 | 460.00 | 0.22% | 701 |
| Aug 29, 2025 | 470.00 | 470.00 | 453.00 | 459.00 | 459.00 | -1.71% | 277 |
| Aug 28, 2025 | 461.00 | 470.00 | 451.00 | 467.00 | 467.00 | 1.52% | 697 |
| Aug 27, 2025 | 464.00 | 478.00 | 460.00 | 460.00 | 460.00 | -2.13% | 354 |
| Aug 26, 2025 | 480.00 | 480.00 | 470.00 | 470.00 | 470.00 | -2.08% | 120 |
| Aug 25, 2025 | 481.00 | 487.00 | 470.00 | 480.00 | 480.00 | - | 689 |
| Aug 22, 2025 | 460.00 | 480.00 | 457.00 | 480.00 | 480.00 | 4.12% | 1,104 |
| Aug 21, 2025 | 458.00 | 466.00 | 456.00 | 461.00 | 461.00 | 0.88% | 1,046 |
| Aug 20, 2025 | 454.00 | 470.00 | 451.00 | 457.00 | 457.00 | -0.65% | 467 |
| Aug 19, 2025 | 456.00 | 467.00 | 450.00 | 460.00 | 460.00 | 2.68% | 910 |
| Aug 18, 2025 | 445.00 | 458.00 | 418.00 | 448.00 | 448.00 | 0.45% | 2,682 |
| Aug 14, 2025 | 457.00 | 457.00 | 440.00 | 446.00 | 446.00 | -1.76% | 441 |
| Aug 13, 2025 | 450.00 | 455.00 | 446.00 | 454.00 | 454.00 | 1.34% | 391 |
| Aug 12, 2025 | 447.00 | 455.00 | 441.00 | 448.00 | 448.00 | -1.32% | 708 |
| Aug 11, 2025 | 466.00 | 470.00 | 443.00 | 454.00 | 454.00 | -1.30% | 645 |
| Aug 8, 2025 | 438.00 | 465.00 | 438.00 | 460.00 | 460.00 | 5.02% | 813 |
| Aug 7, 2025 | 455.00 | 459.00 | 431.00 | 438.00 | 438.00 | -3.52% | 1,793 |
| Aug 6, 2025 | 460.00 | 460.00 | 441.00 | 454.00 | 454.00 | -1.30% | 1,534 |
| Aug 5, 2025 | 465.00 | 469.00 | 453.00 | 460.00 | 460.00 | -1.08% | 1,979 |
| Aug 4, 2025 | 490.00 | 498.00 | 456.00 | 465.00 | 465.00 | -5.10% | 6,410 |
| Aug 1, 2025 | 495.00 | 520.00 | 490.00 | 490.00 | 490.00 | -1.01% | 3,346 |
| Jul 31, 2025 | 500.00 | 506.00 | 490.00 | 495.00 | 495.00 | -1.00% | 1,559 |
| Jul 30, 2025 | 500.00 | 504.00 | 488.00 | 500.00 | 500.00 | 0.20% | 3,673 |
| Jul 29, 2025 | 488.00 | 518.00 | 487.00 | 499.00 | 499.00 | 2.46% | 8,140 |
| Jul 28, 2025 | 464.00 | 490.00 | 457.00 | 487.00 | 487.00 | 5.64% | 2,020 |
| Jul 25, 2025 | 478.00 | 478.00 | 455.00 | 461.00 | 461.00 | -3.96% | 1,305 |
| Jul 24, 2025 | 489.00 | 495.00 | 480.00 | 480.00 | 480.00 | -2.04% | 786 |
| Jul 23, 2025 | 489.00 | 490.00 | 475.00 | 490.00 | 490.00 | 0.82% | 228 |
| Jul 22, 2025 | 490.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 229 |
| Jul 21, 2025 | 481.00 | 492.00 | 481.00 | 488.00 | 488.00 | 1.88% | 1,125 |
| Jul 18, 2025 | 465.00 | 481.00 | 465.00 | 479.00 | 479.00 | 3.01% | 899 |
| Jul 17, 2025 | 461.00 | 472.00 | 460.00 | 465.00 | 465.00 | -0.21% | 473 |