CD Projekt S.A. (OTGLF)
OTCMKTS
· Delayed Price · Currency is USD
44.55
+0.29 (0.66%)
At close: Dec 17, 2024
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2024 | 45.00 | 45.00 | 44.55 | 44.55 | 44.55 | 0.66% | 445 |
| Dec 16, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -2.65% | 122 |
| Dec 13, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -2.74% | 105 |
| Dec 12, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 3.88% | 250 |
| Dec 5, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 28.46% | 452 |
| Nov 19, 2024 | 37.53 | 37.53 | 35.03 | 35.03 | 35.03 | -22.16% | 229 |
| Sep 17, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,000 |
| Aug 19, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 250 |
| Aug 14, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 16.01% | 300 |
| Aug 8, 2024 | 39.00 | 39.00 | 38.79 | 38.79 | 38.79 | 4.84% | 220 |
| Jul 8, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 6.63% | 1,735 |
| Jul 5, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 5.15% | 135 |
| May 31, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | -2.40% | 500 |
| May 24, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.56 | 19.89% | 118 |
| Apr 30, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.99 | -0.18% | 250 |
| Apr 19, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.04 | 0.89% | 125 |
| Apr 8, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | -1.79% | 300 |
| Apr 1, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.30 | -0.83% | 100 |
| Mar 21, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.53 | -0.86% | 100 |
| Mar 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | -1.23% | 250 |
| Mar 4, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.14 | 4.86% | 101 |
| Feb 28, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | 5.26% | 261 |
| Feb 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.40 | 8.13% | 150 |
| Jan 22, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | -1.60% | 1,468 |
| Jan 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | -10.71% | 1,453 |
| Jan 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | - | 400 |
| Dec 28, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | -5.25% | 120 |