CD Projekt S.A. (OTGLY)
OTCMKTS
· Delayed Price · Currency is USD
16.03
-0.16 (-0.99%)
May 12, 2025, 3:56 PM EDT
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.42 | 16.42 | 15.83 | 16.03 | 16.03 | -0.99% | 5,543 |
| May 9, 2025 | 16.23 | 16.24 | 16.11 | 16.19 | 16.19 | 1.24% | 4,084 |
| May 8, 2025 | 16.18 | 16.25 | 15.97 | 15.99 | 15.99 | 0.18% | 7,564 |
| May 7, 2025 | 16.18 | 16.18 | 15.80 | 15.96 | 15.96 | -1.89% | 5,599 |
| May 6, 2025 | 16.79 | 16.79 | 15.91 | 16.27 | 16.27 | -2.87% | 3,722 |
| May 5, 2025 | 16.31 | 16.75 | 16.31 | 16.75 | 16.75 | -1.62% | 9,058 |
| May 2, 2025 | 16.86 | 17.10 | 16.76 | 17.03 | 17.03 | 9.34% | 49,300 |
| May 1, 2025 | 15.60 | 15.60 | 14.96 | 15.57 | 15.57 | 1.70% | 20,247 |
| Apr 30, 2025 | 15.13 | 15.43 | 14.85 | 15.31 | 15.31 | -1.49% | 6,275 |
| Apr 29, 2025 | 15.21 | 15.59 | 14.78 | 15.54 | 15.54 | 4.73% | 21,085 |
| Apr 28, 2025 | 15.09 | 15.15 | 14.82 | 14.84 | 14.84 | 0.95% | 7,660 |
| Apr 25, 2025 | 14.08 | 15.05 | 14.08 | 14.70 | 14.70 | -2.33% | 8,833 |
| Apr 24, 2025 | 14.51 | 15.09 | 14.51 | 15.05 | 15.05 | 3.58% | 14,836 |
| Apr 23, 2025 | 15.00 | 15.00 | 14.53 | 14.53 | 14.53 | -2.22% | 9,769 |
| Apr 22, 2025 | 14.83 | 15.00 | 14.78 | 14.86 | 14.86 | 1.85% | 31,732 |
| Apr 21, 2025 | 14.80 | 14.80 | 13.90 | 14.59 | 14.59 | -0.61% | 9,512 |
| Apr 17, 2025 | 14.51 | 14.76 | 14.51 | 14.68 | 14.68 | 1.59% | 3,782 |
| Apr 16, 2025 | 14.47 | 14.65 | 14.45 | 14.45 | 14.45 | -0.14% | 9,348 |
| Apr 15, 2025 | 14.47 | 14.79 | 14.40 | 14.47 | 14.47 | 1.05% | 28,638 |
| Apr 14, 2025 | 13.96 | 14.37 | 13.96 | 14.32 | 14.32 | 3.11% | 12,142 |
| Apr 11, 2025 | 14.10 | 14.15 | 13.75 | 13.89 | 13.89 | 1.54% | 2,701 |
| Apr 10, 2025 | 13.26 | 14.03 | 13.05 | 13.68 | 13.68 | -2.51% | 18,540 |
| Apr 9, 2025 | 12.54 | 14.03 | 12.54 | 14.03 | 14.03 | 9.70% | 20,364 |
| Apr 8, 2025 | 13.28 | 13.63 | 12.28 | 12.79 | 12.79 | -0.70% | 19,967 |
| Apr 7, 2025 | 13.00 | 13.01 | 10.83 | 12.88 | 12.88 | -3.09% | 41,671 |
| Apr 4, 2025 | 13.31 | 13.75 | 13.29 | 13.29 | 13.29 | -2.85% | 18,152 |
| Apr 3, 2025 | 14.28 | 14.28 | 13.68 | 13.68 | 13.68 | -2.11% | 7,953 |
| Apr 2, 2025 | 13.32 | 14.05 | 13.32 | 13.98 | 13.98 | 4.00% | 6,676 |
| Apr 1, 2025 | 13.98 | 13.98 | 13.44 | 13.44 | 13.44 | -3.88% | 2,614 |
| Mar 31, 2025 | 13.92 | 13.98 | 13.32 | 13.98 | 13.98 | -0.14% | 3,465 |
| Mar 28, 2025 | 13.71 | 14.74 | 13.71 | 14.00 | 14.00 | 2.71% | 4,623 |
| Mar 27, 2025 | 13.60 | 13.68 | 13.56 | 13.63 | 13.63 | 0.44% | 3,848 |
| Mar 26, 2025 | 13.63 | 13.74 | 13.35 | 13.57 | 13.57 | -6.99% | 10,385 |
| Mar 25, 2025 | 14.55 | 14.98 | 14.53 | 14.59 | 14.59 | 0.27% | 21,775 |
| Mar 24, 2025 | 14.35 | 14.55 | 14.35 | 14.55 | 14.55 | 1.39% | 3,220 |
| Mar 21, 2025 | 13.86 | 14.40 | 13.86 | 14.35 | 14.35 | 2.57% | 8,883 |
| Mar 20, 2025 | 14.25 | 14.25 | 13.99 | 13.99 | 13.99 | 0.72% | 908 |
| Mar 19, 2025 | 14.12 | 14.23 | 13.89 | 13.89 | 13.89 | -1.63% | 2,395 |
| Mar 18, 2025 | 14.05 | 14.17 | 14.00 | 14.12 | 14.12 | 0.50% | 10,666 |
| Mar 17, 2025 | 14.08 | 14.14 | 13.75 | 14.05 | 14.05 | 0.86% | 7,803 |
| Mar 14, 2025 | 13.80 | 13.95 | 13.80 | 13.93 | 13.93 | 0.94% | 36,462 |
| Mar 13, 2025 | 13.67 | 13.85 | 13.60 | 13.80 | 13.80 | 1.02% | 5,805 |
| Mar 12, 2025 | 13.79 | 13.79 | 13.44 | 13.66 | 13.66 | -0.44% | 27,285 |
| Mar 11, 2025 | 13.41 | 13.77 | 13.41 | 13.72 | 13.72 | 1.25% | 12,625 |
| Mar 10, 2025 | 13.95 | 13.95 | 13.49 | 13.55 | 13.55 | -3.71% | 20,580 |
| Mar 7, 2025 | 13.91 | 14.15 | 13.91 | 14.07 | 14.07 | 1.38% | 32,616 |
| Mar 6, 2025 | 13.89 | 14.10 | 13.62 | 13.88 | 13.88 | -3.28% | 6,387 |
| Mar 5, 2025 | 14.00 | 14.35 | 13.71 | 14.35 | 14.35 | 3.32% | 11,344 |
| Mar 4, 2025 | 13.38 | 13.89 | 13.38 | 13.89 | 13.89 | -0.48% | 21,172 |
| Mar 3, 2025 | 13.85 | 13.96 | 13.66 | 13.96 | 13.96 | 1.14% | 20,316 |