Captor Therapeutics Spolka Akcyjna (WSE:CTX)
Poland
· Delayed Price · Currency is PLN 79.20
-1.40 (-1.74%)
Apr 28, 2026, 5:00 PM CET
WSE:CTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.60 | 80.60 | 79.20 | 79.20 | 79.20 | -1.74% | 1,572 |
| Apr 27, 2026 | 80.00 | 80.80 | 79.40 | 80.60 | 80.60 | 0.75% | 1,367 |
| Apr 24, 2026 | 79.80 | 81.60 | 79.20 | 80.00 | 80.00 | - | 3,368 |
| Apr 23, 2026 | 80.60 | 81.90 | 79.70 | 80.00 | 80.00 | -1.23% | 1,726 |
| Apr 22, 2026 | 81.80 | 82.60 | 80.90 | 81.00 | 81.00 | -0.98% | 686 |
| Apr 21, 2026 | 81.80 | 81.80 | 80.20 | 81.80 | 81.80 | - | 2,301 |
| Apr 20, 2026 | 80.10 | 81.90 | 80.10 | 81.80 | 81.80 | -0.12% | 1,773 |
| Apr 17, 2026 | 81.40 | 82.00 | 78.50 | 81.90 | 81.90 | 0.61% | 4,379 |
| Apr 16, 2026 | 82.00 | 82.00 | 80.20 | 81.40 | 81.40 | -0.37% | 2,136 |
| Apr 15, 2026 | 78.80 | 82.60 | 78.80 | 81.70 | 81.70 | 3.81% | 5,795 |
| Apr 14, 2026 | 80.00 | 80.00 | 78.30 | 78.70 | 78.70 | -1.75% | 1,773 |
| Apr 13, 2026 | 78.80 | 80.40 | 78.00 | 80.10 | 80.10 | 0.75% | 1,532 |
| Apr 10, 2026 | 81.00 | 81.00 | 79.40 | 79.50 | 79.50 | -1.12% | 2,211 |
| Apr 9, 2026 | 82.20 | 82.20 | 80.10 | 80.40 | 80.40 | -0.50% | 757 |
| Apr 8, 2026 | 82.00 | 83.70 | 80.80 | 80.80 | 80.80 | 1.00% | 3,055 |
| Apr 7, 2026 | 81.00 | 83.00 | 77.50 | 80.00 | 80.00 | -0.99% | 6,835 |
| Apr 2, 2026 | 80.00 | 81.00 | 78.40 | 80.80 | 80.80 | - | 3,188 |
| Apr 1, 2026 | 79.60 | 81.80 | 78.20 | 80.80 | 80.80 | 1.00% | 3,244 |
| Mar 31, 2026 | 78.00 | 82.00 | 77.60 | 80.00 | 80.00 | 3.09% | 3,730 |
| Mar 30, 2026 | 78.00 | 78.60 | 75.60 | 77.60 | 77.60 | -1.02% | 3,398 |
| Mar 27, 2026 | 79.00 | 80.40 | 78.00 | 78.40 | 78.40 | -0.76% | 4,469 |
| Mar 26, 2026 | 77.00 | 80.80 | 76.80 | 79.00 | 79.00 | 1.28% | 3,705 |
| Mar 25, 2026 | 75.00 | 80.00 | 74.00 | 78.00 | 78.00 | 5.12% | 6,352 |
| Mar 24, 2026 | 75.60 | 76.00 | 72.60 | 74.20 | 74.20 | -1.33% | 3,899 |
| Mar 23, 2026 | 75.00 | 76.40 | 70.20 | 75.20 | 75.20 | -1.57% | 20,241 |
| Mar 20, 2026 | 77.00 | 79.00 | 76.20 | 76.40 | 76.40 | -3.29% | 11,511 |
| Mar 19, 2026 | 78.00 | 79.40 | 76.00 | 79.00 | 79.00 | -1.00% | 11,606 |
| Mar 18, 2026 | 80.80 | 81.80 | 76.20 | 79.80 | 79.80 | -1.48% | 6,881 |
| Mar 17, 2026 | 80.00 | 81.00 | 78.00 | 81.00 | 81.00 | 2.53% | 4,846 |
| Mar 16, 2026 | 79.00 | 79.80 | 75.40 | 79.00 | 79.00 | -1.74% | 20,340 |
| Mar 13, 2026 | 84.40 | 84.40 | 79.20 | 80.40 | 80.40 | -4.96% | 5,229 |
| Mar 12, 2026 | 85.60 | 87.40 | 82.40 | 84.60 | 84.60 | -3.20% | 6,211 |
| Mar 11, 2026 | 87.80 | 88.00 | 85.20 | 87.40 | 87.40 | -0.23% | 3,335 |
| Mar 10, 2026 | 88.00 | 89.00 | 86.20 | 87.60 | 87.60 | 0.92% | 5,643 |
| Mar 9, 2026 | 85.00 | 87.00 | 82.40 | 86.80 | 86.80 | -0.69% | 6,138 |
| 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 |