CD Projekt S.A. (OTGLY)
OTCMKTS · Delayed Price · Currency is USD
17.48
+0.04 (0.23%)
Jul 25, 2025, 3:50 PM EDT
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 17.35 | 17.50 | 17.15 | 17.48 | 17.48 | 0.23% | 9,927 |
| Jul 24, 2025 | 16.96 | 17.48 | 16.96 | 17.44 | 17.44 | -2.19% | 10,195 |
| Jul 23, 2025 | 18.00 | 18.00 | 17.18 | 17.83 | 17.83 | 0.71% | 10,672 |
| Jul 22, 2025 | 17.63 | 17.79 | 17.48 | 17.71 | 17.71 | -3.67% | 10,146 |
| Jul 21, 2025 | 18.06 | 18.38 | 17.98 | 18.38 | 18.38 | 2.34% | 30,108 |
| Jul 18, 2025 | 18.68 | 18.68 | 17.96 | 17.96 | 17.96 | -1.14% | 7,749 |
| Jul 17, 2025 | 18.12 | 18.30 | 17.87 | 18.17 | 18.17 | 0.65% | 3,493 |
| Jul 16, 2025 | 17.93 | 18.16 | 17.85 | 18.05 | 18.05 | -0.50% | 50,189 |
| Jul 15, 2025 | 18.13 | 18.27 | 17.79 | 18.14 | 18.14 | -1.41% | 17,437 |
| Jul 14, 2025 | 18.50 | 18.55 | 18.13 | 18.40 | 18.40 | -0.59% | 4,995 |
| Jul 11, 2025 | 18.70 | 18.70 | 18.02 | 18.51 | 18.51 | 0.43% | 11,178 |
| Jul 10, 2025 | 17.96 | 18.43 | 17.96 | 18.43 | 18.43 | -1.29% | 17,425 |
| Jul 9, 2025 | 18.83 | 18.83 | 18.50 | 18.67 | 18.67 | -1.01% | 16,716 |
| Jul 8, 2025 | 18.80 | 19.03 | 18.71 | 18.86 | 18.86 | 0.02% | 6,899 |
| Jul 7, 2025 | 19.15 | 19.15 | 18.56 | 18.86 | 18.86 | 1.32% | 5,744 |
| Jul 3, 2025 | 18.75 | 18.75 | 18.30 | 18.61 | 18.61 | 0.05% | 17,398 |
| Jul 2, 2025 | 18.57 | 18.83 | 18.10 | 18.60 | 18.60 | -2.49% | 40,738 |
| Jul 1, 2025 | 19.35 | 19.45 | 19.08 | 19.08 | 19.08 | -1.42% | 10,747 |
| Jun 30, 2025 | 19.74 | 19.74 | 19.04 | 19.35 | 19.35 | 2.51% | 23,377 |
| Jun 27, 2025 | 18.51 | 19.04 | 18.51 | 18.88 | 18.81 | -0.65% | 6,998 |
| Jun 26, 2025 | 18.91 | 19.00 | 18.60 | 19.00 | 18.94 | 1.33% | 15,235 |
| Jun 25, 2025 | 18.70 | 18.90 | 18.60 | 18.75 | 18.69 | -0.19% | 5,595 |
| Jun 24, 2025 | 18.31 | 18.90 | 18.31 | 18.79 | 18.72 | 2.65% | 22,391 |
| Jun 23, 2025 | 17.97 | 18.30 | 17.90 | 18.30 | 18.24 | - | 6,483 |
| Jun 20, 2025 | 18.29 | 18.30 | 17.96 | 18.30 | 18.24 | 1.72% | 8,603 |
| Jun 18, 2025 | 17.91 | 18.29 | 17.90 | 17.99 | 17.93 | 0.50% | 8,177 |
| Jun 17, 2025 | 17.85 | 18.20 | 17.55 | 17.90 | 17.84 | 0.16% | 9,277 |
| Jun 16, 2025 | 18.29 | 18.29 | 17.81 | 17.87 | 17.81 | -1.01% | 6,218 |
| Jun 13, 2025 | 18.14 | 18.30 | 18.02 | 18.06 | 17.99 | -0.69% | 10,795 |
| Jun 12, 2025 | 18.10 | 18.20 | 18.05 | 18.18 | 18.12 | 1.60% | 6,432 |
| Jun 11, 2025 | 17.90 | 18.10 | 17.84 | 17.89 | 17.83 | -0.86% | 6,112 |
| Jun 10, 2025 | 18.07 | 18.07 | 17.93 | 18.05 | 17.99 | 1.06% | 9,120 |
| Jun 9, 2025 | 17.97 | 17.97 | 17.46 | 17.86 | 17.80 | 0.06% | 5,924 |
| Jun 6, 2025 | 17.33 | 17.85 | 17.33 | 17.85 | 17.79 | 3.48% | 12,678 |
| Jun 5, 2025 | 17.29 | 17.37 | 17.10 | 17.25 | 17.19 | 0.29% | 11,612 |
| Jun 4, 2025 | 16.68 | 17.28 | 16.68 | 17.20 | 17.14 | 9.28% | 47,403 |
| Jun 3, 2025 | 15.94 | 15.94 | 15.00 | 15.74 | 15.69 | 5.46% | 14,877 |
| Jun 2, 2025 | 14.86 | 15.00 | 14.80 | 14.93 | 14.87 | 1.12% | 7,469 |
| May 30, 2025 | 14.84 | 14.95 | 14.64 | 14.76 | 14.71 | -1.24% | 12,270 |
| May 29, 2025 | 15.00 | 15.00 | 14.65 | 14.95 | 14.89 | -1.09% | 14,459 |
| May 28, 2025 | 14.99 | 15.31 | 14.54 | 15.11 | 15.06 | 2.75% | 16,983 |
| May 27, 2025 | 15.35 | 15.35 | 14.42 | 14.71 | 14.66 | 1.20% | 8,702 |
| May 23, 2025 | 14.40 | 14.70 | 14.33 | 14.53 | 14.48 | -1.36% | 4,786 |
| May 22, 2025 | 15.09 | 15.09 | 14.47 | 14.73 | 14.68 | -0.74% | 6,403 |
| May 21, 2025 | 15.08 | 15.10 | 14.84 | 14.84 | 14.79 | -2.53% | 10,225 |
| May 20, 2025 | 15.17 | 15.34 | 14.90 | 15.23 | 15.17 | -0.75% | 6,383 |
| May 19, 2025 | 15.24 | 15.80 | 15.18 | 15.34 | 15.29 | 2.20% | 10,860 |
| May 16, 2025 | 15.74 | 15.74 | 15.01 | 15.01 | 14.96 | -1.31% | 1,775 |
| May 15, 2025 | 15.84 | 15.84 | 15.00 | 15.21 | 15.16 | -1.36% | 4,039 |
| May 14, 2025 | 16.00 | 16.00 | 15.35 | 15.42 | 15.37 | -3.66% | 11,037 |