Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland
· Delayed Price · Currency is PLN 87.40
+2.80 (3.31%)
Mar 6, 2026, 5:04 PM CET
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.20 | 89.20 | 83.20 | 87.40 | 87.40 | 3.31% | 21,006 |
| Mar 5, 2026 | 84.40 | 85.00 | 82.80 | 84.60 | 84.60 | 0.95% | 4,543 |
| Mar 4, 2026 | 82.40 | 85.00 | 80.40 | 83.80 | 83.80 | 2.44% | 5,690 |
| Mar 3, 2026 | 82.60 | 86.00 | 80.20 | 81.80 | 81.80 | -1.21% | 17,713 |
| Mar 2, 2026 | 82.00 | 83.00 | 78.60 | 82.80 | 82.80 | 0.98% | 10,066 |
| Feb 27, 2026 | 82.00 | 82.80 | 81.00 | 82.00 | 82.00 | 0.24% | 6,462 |
| Feb 26, 2026 | 80.20 | 82.00 | 80.00 | 81.80 | 81.80 | 1.49% | 3,959 |
| Feb 25, 2026 | 82.00 | 82.00 | 78.20 | 80.60 | 80.60 | -1.23% | 11,814 |
| Feb 24, 2026 | 82.20 | 83.20 | 81.60 | 81.60 | 81.60 | -0.97% | 6,093 |
| Feb 23, 2026 | 82.20 | 83.00 | 82.00 | 82.40 | 82.40 | - | 7,151 |
| Feb 20, 2026 | 83.40 | 83.40 | 82.20 | 82.40 | 82.40 | -0.48% | 8,460 |
| Feb 19, 2026 | 82.80 | 82.80 | 81.60 | 82.80 | 82.80 | 0.98% | 4,565 |
| Feb 18, 2026 | 83.00 | 83.40 | 81.60 | 82.00 | 82.00 | 0.74% | 3,630 |
| Feb 17, 2026 | 81.80 | 82.00 | 81.00 | 81.40 | 81.40 | - | 7,026 |
| Feb 16, 2026 | 81.00 | 82.20 | 81.00 | 81.40 | 81.40 | -0.49% | 3,974 |
| Feb 13, 2026 | 81.80 | 81.80 | 80.20 | 81.80 | 81.80 | -1.45% | 15,464 |
| Feb 12, 2026 | 83.20 | 83.40 | 81.20 | 83.00 | 83.00 | -0.48% | 6,167 |
| Feb 11, 2026 | 83.60 | 83.60 | 81.80 | 83.40 | 83.40 | - | 6,452 |
| Feb 10, 2026 | 83.60 | 83.60 | 82.40 | 83.40 | 83.40 | - | 5,000 |
| Feb 9, 2026 | 82.20 | 83.80 | 80.20 | 83.40 | 83.40 | 1.71% | 9,187 |
| Feb 6, 2026 | 78.00 | 82.20 | 77.80 | 82.00 | 82.00 | 5.13% | 15,138 |
| Feb 5, 2026 | 79.60 | 79.60 | 76.20 | 78.00 | 78.00 | -1.27% | 9,023 |
| Feb 4, 2026 | 77.00 | 81.60 | 73.00 | 79.00 | 79.00 | - | 34,070 |
| Feb 3, 2026 | 78.40 | 86.00 | 77.60 | 79.00 | 79.00 | 0.25% | 18,354 |
| Feb 2, 2026 | 76.80 | 78.80 | 76.20 | 78.80 | 78.80 | 2.87% | 7,589 |
| Jan 30, 2026 | 75.60 | 78.00 | 73.80 | 76.60 | 76.60 | 1.06% | 5,432 |
| Jan 29, 2026 | 78.00 | 78.60 | 75.80 | 75.80 | 75.80 | -2.57% | 5,139 |
| Jan 28, 2026 | 81.00 | 81.00 | 74.60 | 77.80 | 77.80 | -3.95% | 16,620 |
| Jan 27, 2026 | 81.00 | 82.00 | 79.20 | 81.00 | 81.00 | - | 2,752 |
| Jan 26, 2026 | 76.40 | 82.40 | 75.80 | 81.00 | 81.00 | 4.65% | 7,573 |
| Jan 23, 2026 | 78.00 | 78.80 | 77.40 | 77.40 | 77.40 | -1.78% | 2,443 |
| Jan 22, 2026 | 79.00 | 79.60 | 76.20 | 78.80 | 78.80 | -0.25% | 2,798 |
| Jan 21, 2026 | 81.00 | 81.00 | 77.40 | 79.00 | 79.00 | -1.99% | 4,144 |
| Jan 20, 2026 | 81.00 | 81.60 | 76.00 | 80.60 | 80.60 | -0.25% | 4,437 |
| Jan 19, 2026 | 81.00 | 81.80 | 80.00 | 80.80 | 80.80 | -1.46% | 4,160 |
| Jan 16, 2026 | 82.20 | 83.60 | 81.00 | 82.00 | 82.00 | -0.49% | 4,932 |
| Jan 15, 2026 | 79.40 | 83.60 | 76.80 | 82.40 | 82.40 | 5.10% | 6,410 |
| Jan 14, 2026 | 81.60 | 81.60 | 78.20 | 78.40 | 78.40 | -4.39% | 7,829 |
| Jan 13, 2026 | 82.20 | 82.20 | 79.00 | 82.00 | 82.00 | -0.97% | 8,137 |
| Jan 12, 2026 | 84.00 | 84.00 | 81.20 | 82.80 | 82.80 | -1.43% | 8,982 |
| Jan 9, 2026 | 84.00 | 84.80 | 82.60 | 84.00 | 84.00 | - | 8,745 |
| Jan 8, 2026 | 81.00 | 84.00 | 80.20 | 84.00 | 84.00 | 3.70% | 21,487 |
| Jan 7, 2026 | 81.00 | 81.80 | 79.00 | 81.00 | 81.00 | 1.25% | 18,039 |
| Jan 5, 2026 | 75.80 | 80.00 | 75.20 | 80.00 | 80.00 | 6.67% | 24,364 |
| Jan 2, 2026 | 73.40 | 76.00 | 71.80 | 75.00 | 75.00 | 4.17% | 6,804 |
| Dec 30, 2025 | 72.00 | 72.00 | 70.80 | 72.00 | 72.00 | 0.56% | 10,267 |
| Dec 29, 2025 | 69.80 | 73.00 | 69.40 | 71.60 | 71.60 | 2.58% | 14,845 |
| Dec 23, 2025 | 69.20 | 69.80 | 67.60 | 69.80 | 69.80 | 2.65% | 6,453 |
| Dec 22, 2025 | 67.20 | 69.40 | 67.20 | 68.00 | 68.00 | - | 7,208 |
| Dec 19, 2025 | 67.00 | 68.60 | 66.00 | 68.00 | 68.00 | 1.49% | 4,069 |
| Dec 18, 2025 | 69.00 | 69.00 | 66.60 | 67.00 | 67.00 | -2.90% | 2,342 |
| Dec 17, 2025 | 69.00 | 69.00 | 67.00 | 69.00 | 69.00 | 1.77% | 2,378 |
| Dec 16, 2025 | 69.40 | 71.00 | 66.20 | 67.80 | 67.80 | -2.31% | 7,219 |
| Dec 15, 2025 | 64.20 | 71.40 | 64.20 | 69.40 | 69.40 | 7.10% | 12,404 |
| Dec 12, 2025 | 66.00 | 66.00 | 61.60 | 64.80 | 64.80 | -2.99% | 29,892 |
| Dec 11, 2025 | 68.00 | 68.20 | 65.40 | 66.80 | 66.80 | -2.05% | 9,671 |
| Dec 10, 2025 | 69.00 | 69.80 | 67.20 | 68.20 | 68.20 | -2.01% | 9,910 |
| Dec 9, 2025 | 70.40 | 70.80 | 69.00 | 69.60 | 69.60 | -1.42% | 7,148 |
| Dec 8, 2025 | 72.00 | 73.00 | 67.00 | 70.60 | 70.60 | -3.29% | 24,442 |
| 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 |