Want to see PL:CTX full AI Analyst Report?
Captor Therapeutics SA (CTX) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 51.00 | 56.00 | 51.00 | 55.00 | 55.00 | +8.27% | 11,835 | 2.34 |
| Nov 04, 2026 | 50.00 | 51.00 | 50.00 | 50.80 | 50.80 | +1.40% | 4,479 | 0.88 |
| Nov 03, 2026 | 51.50 | 51.50 | 49.00 | 50.10 | 50.10 | -1.76% | 5,547 | 1.05 |
| Nov 02, 2026 | 53.00 | 53.00 | 50.20 | 51.00 | 51.00 | -3.77% | 5,354 | 1.00 |
| Oct 30, 2026 | 53.70 | 54.30 | 52.20 | 53.00 | 53.00 | -1.30% | 2,145 | 0.40 |
| Oct 29, 2026 | 54.40 | 55.00 | 53.70 | 53.70 | 53.70 | -2.19% | 8,196 | 1.54 |
| Oct 28, 2026 | 55.90 | 55.90 | 54.30 | 54.90 | 54.90 | -1.96% | 2,311 | 0.43 |
| Oct 27, 2026 | 56.00 | 57.00 | 55.70 | 56.00 | 56.00 | -0.36% | 9,632 | 1.85 |
| Oct 26, 2026 | 55.50 | 57.50 | 55.50 | 56.20 | 56.20 | -1.40% | 2,556 | 0.49 |
| Oct 23, 2026 | 57.10 | 57.10 | 56.10 | 57.00 | 57.00 | -1.55% | 1,701 | 0.33 |
| Oct 22, 2026 | 58.70 | 58.90 | 56.70 | 57.90 | 57.90 | -1.19% | 2,142 | 0.41 |
| Oct 21, 2026 | 58.90 | 58.90 | 56.80 | 58.60 | 58.60 | +0.00% | 998 | 0.19 |
| Oct 20, 2026 | 55.80 | 59.60 | 55.20 | 58.60 | 58.60 | +3.90% | 3,792 | 0.74 |
| Oct 19, 2026 | 56.60 | 59.50 | 53.30 | 56.40 | 56.40 | -1.05% | 8,567 | 1.71 |
| Oct 16, 2026 | 58.40 | 58.90 | 57.00 | 57.00 | 57.00 | -2.40% | 20,526 | 4.35 |
| Oct 15, 2026 | 59.60 | 59.80 | 56.60 | 58.40 | 58.40 | -2.01% | 26,322 | 6.08 |
| Oct 14, 2026 | 59.60 | 60.90 | 59.60 | 59.60 | 59.60 | -0.67% | 9,991 | 2.39 |
| Oct 13, 2026 | 60.00 | 62.00 | 59.60 | 60.00 | 60.00 | -2.12% | 30,504 | 8.07 |
| Oct 12, 2026 | 64.10 | 64.40 | 59.20 | 61.30 | 61.30 | -4.22% | 21,957 | 6.22 |
| Oct 09, 2026 | 65.40 | 66.70 | 62.50 | 64.00 | 64.00 | -2.29% | 10,032 | 2.90 |
| Oct 08, 2026 | 66.40 | 67.00 | 65.50 | 65.50 | 65.50 | -2.24% | 7,277 | 2.12 |
| Oct 07, 2026 | 66.90 | 67.30 | 66.30 | 67.00 | 67.00 | +1.21% | 456 | 0.13 |
| Oct 06, 2026 | 67.00 | 67.90 | 66.10 | 66.20 | 66.20 | -1.19% | 14,676 | 4.52 |
| Oct 05, 2026 | 67.10 | 68.80 | 65.60 | 67.00 | 67.00 | +0.00% | 6,499 | 2.04 |
| Oct 02, 2026 | 67.00 | 68.00 | 63.20 | 67.00 | 67.00 | -1.47% | 1,547 | 0.48 |
| Oct 01, 2026 | 69.40 | 69.40 | 65.50 | 68.00 | 68.00 | -2.30% | 6,436 | 2.07 |
| Sep 30, 2026 | 70.80 | 71.00 | 69.40 | 69.60 | 69.60 | -0.57% | 4,875 | 1.59 |
| Sep 29, 2026 | 70.70 | 70.70 | 70.00 | 70.00 | 70.00 | -1.13% | 101 | 0.03 |
| Sep 28, 2026 | 70.50 | 70.80 | 70.00 | 70.80 | 70.80 | +1.00% | 626 | 0.19 |
| Sep 25, 2026 | 69.80 | 70.90 | 69.80 | 70.10 | 70.10 | +0.43% | 2,252 | 0.70 |
| Sep 24, 2026 | 70.30 | 70.30 | 69.20 | 69.80 | 69.80 | -0.71% | 1,127 | 0.35 |
| Sep 23, 2026 | 71.00 | 71.00 | 69.00 | 70.30 | 70.30 | -1.13% | 3,148 | 0.98 |
| Sep 22, 2026 | 70.20 | 72.40 | 70.20 | 71.10 | 71.10 | -0.56% | 996 | 0.31 |
| Sep 21, 2026 | 69.30 | 71.50 | 69.30 | 71.50 | 71.50 | +3.17% | 3,874 | 1.23 |
| Sep 18, 2026 | 70.10 | 71.30 | 69.30 | 69.30 | 69.30 | -2.81% | 6,239 | 2.02 |
| Sep 17, 2026 | 70.00 | 71.50 | 70.00 | 71.30 | 71.30 | -1.52% | 2,236 | 0.73 |
| Sep 16, 2026 | 72.50 | 72.50 | 70.60 | 72.40 | 72.40 | -0.14% | 1,246 | 0.40 |
| Sep 15, 2026 | 72.50 | 73.90 | 71.30 | 72.50 | 72.50 | +0.28% | 1,471 | 0.47 |
| Sep 14, 2026 | 74.10 | 74.10 | 72.30 | 72.30 | 72.30 | -2.95% | 912 | 0.29 |
| Sep 11, 2026 | 73.30 | 74.60 | 72.90 | 74.50 | 74.50 | +0.00% | 5,073 | 1.63 |
| Sep 10, 2026 | 71.30 | 74.80 | 71.30 | 74.50 | 74.50 | +4.05% | 2,146 | 0.68 |
| Sep 09, 2026 | 72.70 | 72.70 | 71.00 | 71.60 | 71.60 | -1.51% | 2,182 | 0.65 |
| Sep 08, 2026 | 70.30 | 72.80 | 69.60 | 72.70 | 72.70 | +3.12% | 11,472 | 3.58 |
| Sep 07, 2026 | 71.00 | 71.20 | 70.50 | 70.50 | 70.50 | -1.12% | 413 | 0.13 |
| Sep 04, 2026 | 71.10 | 71.90 | 70.60 | 71.30 | 71.30 | -0.28% | 1,337 | 0.41 |
| Sep 03, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 71.50 | +0.70% | 1,176 | 0.36 |
| Sep 02, 2026 | 69.60 | 71.00 | 69.00 | 71.00 | 71.00 | +0.00% | 2,450 | 0.73 |
| Sep 01, 2026 | 69.70 | 71.90 | 69.40 | 71.00 | 71.00 | -1.25% | 1,910 | 0.58 |
| Aug 31, 2026 | 70.00 | 71.90 | 68.30 | 71.90 | 71.90 | +1.27% | 2,014 | 0.61 |
| Aug 28, 2026 | 71.00 | 71.60 | 70.00 | 71.00 | 71.00 | -0.14% | 1,890 | 0.54 |
