GPW · CTX · stock
Captor Therapeutics Spolka Akcyjna (CTX) stock price history
Every GPW trading session of Captor Therapeutics Spolka Akcyjna from Apr 20, 2021 to Sep 28, 2026: 1,364 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CTX adjusted close, 2021 to 2026
- PLN 202.00
- All time high, 2021
- PLN 89.20
- 52 week high, PLN 37.20 low
- 1,364
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
CTX key facts
- Captor Therapeutics Spolka Akcyjna (CTX) closed at PLN 70.80 on Sep 28, 2026 on GPW.
- CTX's all time high close is PLN 202.00, set on Oct 15, 2021; its all time low close is PLN 31.40 on Jun 3, 2025.
- CTX's 52 week range is PLN 37.20 to PLN 89.20.
- CTX returned +84.4% over the year to Sep 28, 2026 and -62.3% over five years.
- Since Apr 20, 2021 CTX returned -54%, -13.3% a year compounded.
- CTX's deepest drawdown was -84.5% from Oct 15, 2021 to Jun 3, 2025.
- DataCedar holds 1,364 daily sessions of CTX history from Apr 20, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CTX price chart, 2021 to 2026
CTX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -9.5% |
| 6 months | -9.7% |
| Year to date | -1.7% |
| 1 year | +84.4% |
| 3 years | -37.6% |
| 5 years | -62.3% |
| 10 years | n/a |
| Since Apr 20, 2021 | -54.0% |
| Compound annual growth, 5.4 years | -13.3% |
CTX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 202.00 on Oct 15, 2021
- All time low close
- PLN 31.40 on Jun 3, 2025
- 52 week high
- PLN 89.20 on Mar 6, 2026
- 52 week low
- PLN 37.20 on Oct 3, 2025
- Deepest drawdown
- -84.5% from Oct 15, 2021 to Jun 3, 2025, not yet recovered
- Best single session
- +16.8% on Jul 7, 2022
- Worst single session
- -16.5% on Mar 11, 2024
- Volatility, 1 year annualised
- 38.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +70%
- Worst calendar year
- 2024, -57%
CTX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Apr 20, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 73.40 | PLN 89.20 | PLN 67.20 | PLN 70.80 | -1.7% | 941.4K | 187 |
| 2025 | PLN 42.40 | PLN 77.00 | PLN 31.20 | PLN 72.00 | +70.2% | 2.1M | 249 |
| 2024 | PLN 100.00 | PLN 102.00 | PLN 40.80 | PLN 42.30 | -57.3% | 593.1K | 249 |
| 2023 | PLN 160.00 | PLN 184.00 | PLN 82.00 | PLN 99.00 | -38.1% | 439.3K | 250 |
| 2022 | PLN 175.40 | PLN 188.00 | PLN 102.50 | PLN 160.00 | -11.0% | 502.2K | 251 |
| 2021 | PLN 172.80 | PLN 209.00 | PLN 150.00 | PLN 179.80 | n/a | 481.9K | 178 |
CTX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 70.80 | -1.5% |
| August 2026 | PLN 71.90 | -3.1% |
| July 2026 | PLN 74.20 | -3.1% |
| June 2026 | PLN 76.60 | -1.8% |
| May 2026 | PLN 78.00 | -1.0% |
| April 2026 | PLN 78.80 | -1.5% |
| March 2026 | PLN 80.00 | -2.4% |
| February 2026 | PLN 82.00 | +7.0% |
| January 2026 | PLN 76.60 | +6.4% |
| December 2025 | PLN 72.00 | +9.4% |
| November 2025 | PLN 65.80 | +36.2% |
| October 2025 | PLN 48.30 | +19.6% |
About the CTX data
Daily bars. 1,364 sessions from Apr 20, 2021 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CTX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
CTX share price history
