CD Projekt S.A. (OTGLY)
OTCMKTS
· Delayed Price · Currency is USD
11.42
-0.08 (-0.70%)
Dec 20, 2024, 4:00 PM EST
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.23 | 11.42 | 11.22 | 11.42 | 11.42 | -0.70% | 17,288 |
| Dec 19, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 9,543 |
| Dec 18, 2024 | 11.69 | 11.78 | 11.30 | 11.30 | 11.30 | -1.74% | 26,431 |
| Dec 17, 2024 | 11.61 | 11.61 | 11.47 | 11.50 | 11.50 | -1.54% | 2,540 |
| Dec 16, 2024 | 11.98 | 11.98 | 11.50 | 11.68 | 11.68 | 3.36% | 8,900 |
| Dec 13, 2024 | 11.75 | 11.84 | 11.20 | 11.30 | 11.30 | -3.00% | 35,833 |
| Dec 12, 2024 | 11.61 | 11.74 | 11.60 | 11.65 | 11.65 | -2.92% | 11,100 |
| Dec 11, 2024 | 11.56 | 12.00 | 11.56 | 12.00 | 12.00 | 2.30% | 14,000 |
| Dec 10, 2024 | 11.99 | 11.99 | 11.56 | 11.73 | 11.73 | -1.51% | 12,300 |
| Dec 9, 2024 | 11.79 | 12.57 | 11.79 | 11.91 | 11.91 | -3.17% | 17,700 |
| Dec 6, 2024 | 11.96 | 12.36 | 11.96 | 12.30 | 12.30 | 3.62% | 28,900 |
| Dec 5, 2024 | 11.69 | 11.89 | 11.69 | 11.87 | 11.87 | 7.91% | 36,225 |
| Dec 4, 2024 | 10.89 | 11.00 | 10.58 | 11.00 | 11.00 | 2.80% | 7,300 |
| Dec 3, 2024 | 10.84 | 10.90 | 10.61 | 10.70 | 10.70 | 3.28% | 20,300 |
| Dec 2, 2024 | 10.43 | 10.43 | 10.01 | 10.36 | 10.36 | 1.67% | 22,300 |
| Nov 29, 2024 | 10.00 | 10.28 | 10.00 | 10.19 | 10.19 | 1.90% | 2,400 |
| Nov 27, 2024 | 9.97 | 10.06 | 9.91 | 10.00 | 10.00 | -2.63% | 14,600 |
| Nov 26, 2024 | 10.38 | 10.54 | 10.27 | 10.27 | 10.27 | 2.80% | 10,700 |
| Nov 25, 2024 | 9.75 | 10.03 | 9.75 | 9.99 | 9.99 | 4.06% | 67,000 |
| Nov 22, 2024 | 9.61 | 9.63 | 9.52 | 9.60 | 9.60 | 0.31% | 2,316 |
| Nov 21, 2024 | 9.32 | 9.65 | 9.25 | 9.57 | 9.57 | 1.16% | 122,524 |
| Nov 20, 2024 | 9.50 | 9.64 | 9.30 | 9.46 | 9.46 | 2.27% | 14,015 |
| Nov 19, 2024 | 9.22 | 9.44 | 9.06 | 9.25 | 9.25 | -2.84% | 16,900 |
| Nov 18, 2024 | 9.81 | 9.81 | 9.52 | 9.52 | 9.52 | 2.04% | 2,201 |
| Nov 15, 2024 | 10.06 | 10.06 | 9.31 | 9.33 | 9.33 | -4.80% | 6,443 |
| Nov 14, 2024 | 9.56 | 10.01 | 9.56 | 9.80 | 9.80 | 2.40% | 5,302 |
| Nov 13, 2024 | 9.39 | 9.63 | 9.38 | 9.57 | 9.57 | -2.84% | 12,100 |
| Nov 12, 2024 | 9.90 | 9.98 | 9.60 | 9.85 | 9.85 | 0.51% | 4,531 |
| Nov 11, 2024 | 9.83 | 10.00 | 9.78 | 9.80 | 9.80 | -0.20% | 9,000 |
| Nov 8, 2024 | 9.95 | 10.00 | 9.82 | 9.82 | 9.82 | -3.06% | 9,222 |
| Nov 7, 2024 | 9.82 | 10.30 | 9.82 | 10.13 | 10.13 | 3.16% | 13,241 |
| Nov 6, 2024 | 9.46 | 10.04 | 9.46 | 9.82 | 9.82 | -2.96% | 6,400 |
| Nov 5, 2024 | 9.85 | 10.12 | 9.85 | 10.12 | 10.12 | 2.64% | 3,610 |
| Nov 4, 2024 | 9.76 | 10.09 | 9.75 | 9.86 | 9.86 | - | 13,800 |
| Nov 1, 2024 | 9.70 | 10.05 | 9.56 | 9.86 | 9.86 | -0.90% | 2,800 |
| Oct 31, 2024 | 9.95 | 10.00 | 9.89 | 9.95 | 9.95 | - | 13,600 |
| Oct 30, 2024 | 9.99 | 10.00 | 9.89 | 9.95 | 9.95 | -1.19% | 3,925 |
| Oct 29, 2024 | 9.93 | 10.07 | 9.93 | 10.07 | 10.07 | 1.61% | 20,700 |
| Oct 28, 2024 | 9.81 | 9.97 | 9.81 | 9.91 | 9.91 | 1.12% | 4,200 |
| Oct 25, 2024 | 9.94 | 9.94 | 9.79 | 9.80 | 9.80 | -0.91% | 1,700 |
| Oct 24, 2024 | 9.90 | 9.90 | 9.84 | 9.89 | 9.89 | -0.10% | 3,500 |
| Oct 23, 2024 | 10.09 | 10.09 | 9.82 | 9.90 | 9.90 | 0.41% | 5,900 |
| Oct 22, 2024 | 9.93 | 9.99 | 9.83 | 9.86 | 9.86 | 0.20% | 15,202 |
| Oct 21, 2024 | 9.76 | 9.92 | 9.69 | 9.84 | 9.84 | -2.57% | 10,512 |
| Oct 18, 2024 | 10.01 | 10.20 | 9.99 | 10.10 | 10.10 | 1.61% | 8,439 |
| Oct 17, 2024 | 10.49 | 10.49 | 9.88 | 9.94 | 9.94 | -3.68% | 11,600 |
| Oct 16, 2024 | 10.59 | 10.59 | 10.20 | 10.32 | 10.32 | -1.24% | 12,600 |
| Oct 15, 2024 | 10.49 | 10.49 | 10.16 | 10.45 | 10.45 | 2.45% | 4,800 |
| Oct 14, 2024 | 10.18 | 10.21 | 10.01 | 10.20 | 10.20 | -0.49% | 6,932 |
| Oct 11, 2024 | 10.45 | 10.45 | 10.18 | 10.25 | 10.25 | -5.36% | 11,600 |
| Oct 10, 2024 | 10.65 | 10.85 | 10.51 | 10.83 | 10.83 | -1.55% | 2,521 |
| Oct 9, 2024 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 1.85% | 4,000 |
| Oct 8, 2024 | 10.80 | 10.87 | 10.73 | 10.80 | 10.80 | 2.37% | 5,300 |
| Oct 7, 2024 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | -1.40% | 8,800 |
| Oct 4, 2024 | 10.55 | 10.80 | 10.55 | 10.70 | 10.70 | -1.38% | 2,416 |
| Oct 3, 2024 | 10.80 | 10.89 | 10.72 | 10.85 | 10.85 | 0.56% | 2,533 |
| Oct 2, 2024 | 10.90 | 10.90 | 10.69 | 10.79 | 10.79 | -2.97% | 8,244 |
| Oct 1, 2024 | 11.26 | 11.26 | 11.08 | 11.12 | 11.12 | -1.42% | 4,500 |
| Sep 30, 2024 | 11.42 | 11.42 | 11.28 | 11.28 | 11.28 | -0.79% | 4,900 |
| Sep 27, 2024 | 11.29 | 11.38 | 11.28 | 11.37 | 11.37 | 1.97% | 12,600 |
| Sep 26, 2024 | 11.23 | 11.34 | 11.15 | 11.15 | 11.15 | -0.62% | 8,000 |
| Sep 25, 2024 | 11.16 | 11.25 | 11.10 | 11.22 | 11.22 | 0.54% | 6,300 |
| Sep 24, 2024 | 11.11 | 11.20 | 11.02 | 11.16 | 11.16 | 2.86% | 1,500 |
| Sep 23, 2024 | 11.14 | 11.14 | 10.64 | 10.85 | 10.85 | -4.49% | 2,531 |
| Sep 20, 2024 | 11.11 | 11.37 | 11.11 | 11.36 | 11.36 | -1.30% | 2,400 |
| Sep 19, 2024 | 11.59 | 11.64 | 11.49 | 11.51 | 11.51 | 1.14% | 23,300 |
| Sep 18, 2024 | 11.21 | 11.46 | 11.21 | 11.38 | 11.38 | -0.18% | 31,500 |
| Sep 17, 2024 | 11.20 | 11.48 | 11.20 | 11.40 | 11.40 | 2.15% | 7,100 |
| Sep 16, 2024 | 11.49 | 11.49 | 11.16 | 11.16 | 11.16 | 1.45% | 2,800 |
| Sep 13, 2024 | 10.95 | 11.00 | 10.81 | 11.00 | 11.00 | 1.57% | 3,514 |
| Sep 12, 2024 | 10.95 | 10.96 | 10.70 | 10.83 | 10.83 | 1.21% | 11,824 |
| Sep 11, 2024 | 10.55 | 10.70 | 10.49 | 10.70 | 10.70 | 1.81% | 5,342 |
| Sep 10, 2024 | 10.45 | 10.51 | 10.28 | 10.51 | 10.51 | -2.69% | 56,710 |
| Sep 9, 2024 | 11.12 | 11.12 | 10.61 | 10.80 | 10.80 | -1.73% | 4,217 |
| Sep 6, 2024 | 11.00 | 11.10 | 10.93 | 10.99 | 10.99 | -2.22% | 5,300 |
| Sep 5, 2024 | 11.24 | 11.47 | 11.19 | 11.24 | 11.24 | -1.58% | 55,000 |
| Sep 4, 2024 | 11.13 | 11.77 | 11.13 | 11.42 | 11.42 | 1.87% | 13,500 |
| Sep 3, 2024 | 11.36 | 11.84 | 11.12 | 11.21 | 11.21 | -4.35% | 10,500 |
| Aug 30, 2024 | 11.66 | 11.80 | 11.63 | 11.72 | 11.72 | 0.51% | 7,700 |
| Aug 29, 2024 | 11.89 | 11.89 | 11.50 | 11.66 | 11.66 | -1.10% | 5,621 |
| Aug 28, 2024 | 11.69 | 11.88 | 11.57 | 11.79 | 11.79 | 0.77% | 18,400 |
| Aug 27, 2024 | 11.55 | 11.79 | 11.52 | 11.70 | 11.70 | 0.60% | 17,433 |
| Aug 26, 2024 | 11.70 | 11.71 | 11.63 | 11.63 | 11.63 | -2.10% | 5,400 |
| Aug 23, 2024 | 11.58 | 11.92 | 11.58 | 11.88 | 11.88 | 0.08% | 18,400 |
| Aug 22, 2024 | 11.90 | 12.01 | 11.87 | 11.87 | 11.87 | 1.71% | 41,600 |
| Aug 21, 2024 | 11.21 | 11.67 | 11.21 | 11.67 | 11.67 | 3.18% | 14,244 |
| Aug 20, 2024 | 11.29 | 11.36 | 11.25 | 11.31 | 11.31 | -1.48% | 8,000 |
| Aug 19, 2024 | 11.28 | 11.80 | 11.28 | 11.48 | 11.48 | -0.61% | 24,300 |
| Aug 16, 2024 | 11.38 | 11.57 | 11.38 | 11.55 | 11.55 | 3.59% | 38,300 |
| Aug 15, 2024 | 10.75 | 11.20 | 10.57 | 11.15 | 11.15 | 1.36% | 10,100 |
| Aug 14, 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -0.18% | 10,300 |
| Aug 13, 2024 | 10.87 | 11.02 | 10.36 | 11.02 | 11.02 | 4.85% | 26,200 |
| Aug 12, 2024 | 10.31 | 10.75 | 10.31 | 10.51 | 10.51 | 2.64% | 54,400 |
| Aug 9, 2024 | 10.30 | 10.40 | 10.23 | 10.24 | 10.24 | -0.19% | 3,700 |
| Aug 8, 2024 | 10.13 | 10.30 | 10.05 | 10.26 | 10.26 | 3.95% | 30,714 |
| Aug 7, 2024 | 9.80 | 9.87 | 9.64 | 9.87 | 9.87 | 3.89% | 5,200 |
| Aug 6, 2024 | 9.70 | 9.70 | 9.24 | 9.50 | 9.50 | -1.86% | 17,900 |
| Aug 5, 2024 | 9.26 | 9.70 | 9.01 | 9.68 | 9.68 | -3.01% | 42,000 |
| Aug 2, 2024 | 10.21 | 10.21 | 9.88 | 9.98 | 9.98 | 1.01% | 20,706 |
| Aug 1, 2024 | 10.01 | 10.11 | 9.88 | 9.88 | 9.88 | -0.70% | 8,400 |