Creepy Jar S.A. (WSE:CRJ)
Poland
· Delayed Price · Currency is PLN 578.00
+4.00 (0.70%)
Apr 29, 2026, 2:00 PM CET
Creepy Jar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 584.00 | 584.00 | 572.00 | 574.00 | 574.00 | -1.71% | 748 |
| Apr 27, 2026 | 600.00 | 604.00 | 570.00 | 584.00 | 584.00 | -2.34% | 1,723 |
| Apr 24, 2026 | 604.00 | 612.00 | 592.00 | 598.00 | 598.00 | -0.99% | 1,802 |
| Apr 23, 2026 | 606.00 | 612.00 | 596.00 | 604.00 | 604.00 | -0.33% | 1,023 |
| Apr 22, 2026 | 586.00 | 606.00 | 580.00 | 606.00 | 606.00 | 2.36% | 1,466 |
| Apr 21, 2026 | 582.00 | 594.00 | 580.00 | 592.00 | 592.00 | 2.07% | 1,709 |
| Apr 20, 2026 | 596.00 | 596.00 | 578.00 | 580.00 | 580.00 | -3.01% | 1,997 |
| Apr 17, 2026 | 588.00 | 598.00 | 588.00 | 598.00 | 598.00 | 1.36% | 819 |
| Apr 16, 2026 | 598.00 | 606.00 | 586.00 | 590.00 | 590.00 | -1.34% | 1,414 |
| Apr 15, 2026 | 600.00 | 606.00 | 592.00 | 598.00 | 598.00 | -1.64% | 2,083 |
| Apr 14, 2026 | 602.00 | 608.00 | 590.00 | 608.00 | 608.00 | -0.98% | 2,489 |
| Apr 13, 2026 | 620.00 | 634.00 | 600.00 | 614.00 | 614.00 | -4.36% | 6,986 |
| Apr 10, 2026 | 630.00 | 648.00 | 630.00 | 642.00 | 642.00 | 2.56% | 2,311 |
| Apr 9, 2026 | 648.00 | 648.00 | 626.00 | 626.00 | 626.00 | -3.40% | 1,634 |
| Apr 8, 2026 | 626.00 | 654.00 | 620.00 | 648.00 | 648.00 | 6.23% | 2,627 |
| Apr 7, 2026 | 632.00 | 632.00 | 600.00 | 610.00 | 610.00 | -3.17% | 2,186 |
| Apr 2, 2026 | 628.00 | 630.00 | 612.00 | 630.00 | 630.00 | 0.96% | 623 |
| Apr 1, 2026 | 606.00 | 632.00 | 606.00 | 624.00 | 624.00 | 1.96% | 995 |
| Mar 31, 2026 | 614.00 | 624.00 | 608.00 | 612.00 | 612.00 | -0.33% | 274 |
| Mar 30, 2026 | 604.00 | 614.00 | 598.00 | 614.00 | 614.00 | 1.66% | 994 |
| Mar 27, 2026 | 622.00 | 622.00 | 594.00 | 604.00 | 604.00 | -2.58% | 1,011 |
| Mar 26, 2026 | 612.00 | 620.00 | 606.00 | 620.00 | 620.00 | 0.32% | 700 |
| Mar 25, 2026 | 626.00 | 628.00 | 616.00 | 618.00 | 618.00 | -1.28% | 516 |
| Mar 24, 2026 | 628.00 | 628.00 | 610.00 | 626.00 | 626.00 | -0.32% | 578 |
| Mar 23, 2026 | 616.00 | 632.00 | 596.00 | 628.00 | 628.00 | 1.29% | 1,616 |
| Mar 20, 2026 | 620.00 | 628.00 | 616.00 | 620.00 | 620.00 | - | 1,141 |
| Mar 19, 2026 | 640.00 | 640.00 | 608.00 | 620.00 | 620.00 | -2.82% | 4,717 |
| Mar 18, 2026 | 650.00 | 656.00 | 632.00 | 638.00 | 638.00 | -2.74% | 3,476 |
| Mar 17, 2026 | 650.00 | 658.00 | 638.00 | 656.00 | 656.00 | 0.92% | 1,167 |
| Mar 16, 2026 | 668.00 | 668.00 | 644.00 | 650.00 | 650.00 | -2.11% | 1,863 |
| Mar 13, 2026 | 658.00 | 668.00 | 646.00 | 664.00 | 664.00 | 0.61% | 1,250 |
| Mar 12, 2026 | 670.00 | 676.00 | 650.00 | 660.00 | 660.00 | -0.90% | 2,632 |
| Mar 11, 2026 | 670.00 | 680.00 | 656.00 | 666.00 | 666.00 | -1.19% | 1,495 |
| Mar 10, 2026 | 668.00 | 676.00 | 656.00 | 674.00 | 674.00 | 2.43% | 1,058 |
| Mar 9, 2026 | 646.00 | 668.00 | 640.00 | 658.00 | 658.00 | 0.30% | 1,312 |
| Mar 6, 2026 | 662.00 | 668.00 | 640.00 | 656.00 | 656.00 | -0.61% | 2,628 |
| Mar 5, 2026 | 670.00 | 678.00 | 648.00 | 660.00 | 660.00 | -0.30% | 3,464 |
| Mar 4, 2026 | 630.00 | 672.00 | 622.00 | 662.00 | 662.00 | 5.41% | 3,193 |
| Mar 3, 2026 | 642.00 | 648.00 | 610.00 | 628.00 | 628.00 | -1.88% | 2,778 |
| Mar 2, 2026 | 638.00 | 648.00 | 616.00 | 640.00 | 640.00 | - | 3,134 |
| Feb 27, 2026 | 630.00 | 650.00 | 626.00 | 640.00 | 640.00 | 1.59% | 1,891 |
| Feb 26, 2026 | 624.00 | 636.00 | 624.00 | 630.00 | 630.00 | -0.63% | 937 |
| Feb 25, 2026 | 618.00 | 634.00 | 604.00 | 634.00 | 634.00 | 3.26% | 2,179 |
| Feb 24, 2026 | 638.00 | 638.00 | 612.00 | 614.00 | 614.00 | -3.15% | 1,420 |
| Feb 23, 2026 | 606.00 | 640.00 | 600.00 | 634.00 | 634.00 | 3.93% | 3,864 |
| Feb 20, 2026 | 596.00 | 610.00 | 586.00 | 610.00 | 610.00 | 2.01% | 1,551 |
| Feb 19, 2026 | 596.00 | 598.00 | 580.00 | 598.00 | 598.00 | -0.33% | 2,366 |
| Feb 18, 2026 | 590.00 | 606.00 | 590.00 | 600.00 | 600.00 | 0.33% | 3,099 |
| Feb 17, 2026 | 592.00 | 600.00 | 584.00 | 598.00 | 598.00 | -0.33% | 1,161 |
| Feb 16, 2026 | 598.00 | 606.00 | 590.00 | 600.00 | 600.00 | -0.66% | 1,338 |
| Feb 13, 2026 | 600.00 | 604.00 | 594.00 | 604.00 | 604.00 | 0.33% | 373 |
| Feb 12, 2026 | 606.00 | 610.00 | 590.00 | 602.00 | 602.00 | -0.99% | 2,927 |
| Feb 11, 2026 | 608.00 | 622.00 | 590.00 | 608.00 | 608.00 | 2.01% | 4,400 |
| Feb 10, 2026 | 618.00 | 624.00 | 596.00 | 596.00 | 596.00 | -3.56% | 2,053 |
| Feb 9, 2026 | 614.00 | 628.00 | 602.00 | 618.00 | 618.00 | 0.65% | 1,841 |
| Feb 6, 2026 | 598.00 | 614.00 | 586.00 | 614.00 | 614.00 | 3.72% | 2,693 |
| Feb 5, 2026 | 608.00 | 614.00 | 592.00 | 592.00 | 592.00 | -5.13% | 3,206 |
| Feb 4, 2026 | 608.00 | 640.00 | 598.00 | 624.00 | 624.00 | 2.63% | 3,932 |
| Feb 3, 2026 | 596.00 | 614.00 | 582.00 | 608.00 | 608.00 | - | 8,449 |
| Feb 2, 2026 | 594.00 | 608.00 | 588.00 | 608.00 | 608.00 | -0.98% | 4,131 |
| Jan 30, 2026 | 602.00 | 618.00 | 592.00 | 614.00 | 614.00 | 0.66% | 4,721 |
| Jan 29, 2026 | 630.00 | 634.00 | 604.00 | 610.00 | 610.00 | -3.79% | 4,267 |
| Jan 28, 2026 | 626.00 | 650.00 | 614.00 | 634.00 | 634.00 | -0.31% | 2,611 |
| Jan 27, 2026 | 634.00 | 638.00 | 610.00 | 636.00 | 636.00 | 0.95% | 3,780 |
| Jan 26, 2026 | 654.00 | 670.00 | 630.00 | 630.00 | 630.00 | -1.56% | 5,939 |
| Jan 23, 2026 | 652.00 | 660.00 | 622.00 | 640.00 | 640.00 | -2.44% | 5,752 |
| Jan 22, 2026 | 620.00 | 656.00 | 606.00 | 656.00 | 656.00 | 4.13% | 15,105 |
| Jan 21, 2026 | 632.00 | 644.00 | 626.00 | 630.00 | 630.00 | -1.25% | 3,588 |
| Jan 20, 2026 | 642.00 | 650.00 | 626.00 | 638.00 | 638.00 | -0.31% | 4,997 |
| Jan 19, 2026 | 692.00 | 714.00 | 640.00 | 640.00 | 640.00 | -3.03% | 21,410 |
| Jan 16, 2026 | 660.00 | 670.00 | 640.00 | 660.00 | 660.00 | -0.30% | 13,482 |
| Jan 15, 2026 | 678.00 | 692.00 | 650.00 | 662.00 | 662.00 | -2.65% | 9,501 |
| Jan 14, 2026 | 662.00 | 714.00 | 650.00 | 680.00 | 680.00 | -0.87% | 27,789 |
| Jan 13, 2026 | 704.00 | 720.00 | 672.00 | 686.00 | 686.00 | -7.05% | 17,181 |
| Jan 12, 2026 | 788.00 | 840.00 | 732.00 | 738.00 | 738.00 | 1.10% | 23,992 |
| Jan 9, 2026 | 614.00 | 750.00 | 590.00 | 730.00 | 730.00 | 19.28% | 17,171 |
| Jan 8, 2026 | 598.00 | 620.00 | 568.00 | 612.00 | 612.00 | 5.52% | 22,625 |
| Jan 7, 2026 | 484.00 | 580.00 | 467.00 | 580.00 | 580.00 | 37.77% | 39,852 |
| Jan 5, 2026 | 418.00 | 425.00 | 410.00 | 421.00 | 421.00 | 3.95% | 7,036 |
| Jan 2, 2026 | 400.00 | 418.00 | 396.00 | 405.00 | 405.00 | 1.25% | 3,125 |
| Dec 30, 2025 | 400.00 | 404.00 | 385.00 | 400.00 | 400.00 | - | 1,451 |
| Dec 29, 2025 | 406.00 | 407.00 | 396.00 | 400.00 | 400.00 | -1.23% | 1,015 |
| Dec 23, 2025 | 400.00 | 407.00 | 396.00 | 405.00 | 405.00 | 1.25% | 1,455 |
| Dec 22, 2025 | 407.00 | 409.00 | 397.00 | 400.00 | 400.00 | -2.20% | 1,350 |
| Dec 19, 2025 | 406.00 | 409.00 | 390.00 | 409.00 | 409.00 | 1.24% | 1,630 |
| Dec 18, 2025 | 407.00 | 409.00 | 401.00 | 404.00 | 404.00 | -0.25% | 297 |
| Dec 17, 2025 | 397.00 | 408.00 | 397.00 | 405.00 | 405.00 | 3.85% | 1,301 |
| Dec 16, 2025 | 380.00 | 400.00 | 379.00 | 390.00 | 390.00 | 2.63% | 1,288 |
| Dec 15, 2025 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | -2.56% | 986 |
| Dec 12, 2025 | 394.00 | 395.00 | 386.00 | 390.00 | 390.00 | -1.27% | 983 |
| Dec 11, 2025 | 385.00 | 397.00 | 385.00 | 395.00 | 395.00 | 2.33% | 637 |
| Dec 10, 2025 | 375.00 | 395.00 | 374.00 | 386.00 | 386.00 | 1.58% | 911 |
| Dec 9, 2025 | 392.00 | 394.00 | 366.00 | 380.00 | 380.00 | -3.80% | 3,788 |
| Dec 8, 2025 | 407.00 | 410.00 | 394.00 | 395.00 | 395.00 | -3.89% | 3,711 |
| 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 |