CD Projekt S.A. (OTGLY)
OTCMKTS · Delayed Price · Currency is USD
16.85
-0.07 (-0.41%)
Dec 18, 2025, 9:35 AM EST
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | - | -0.41% | 16 |
| Dec 17, 2025 | 17.14 | 17.14 | 16.65 | 16.92 | 16.92 | -2.48% | 5,872 |
| Dec 16, 2025 | 17.04 | 17.35 | 16.70 | 17.35 | 17.35 | 1.23% | 3,924 |
| Dec 15, 2025 | 17.25 | 17.25 | 16.95 | 17.14 | 17.14 | -0.81% | 4,080 |
| Dec 12, 2025 | 17.20 | 17.35 | 17.14 | 17.28 | 17.28 | -2.76% | 7,606 |
| Dec 11, 2025 | 17.50 | 17.77 | 17.20 | 17.77 | 17.77 | 3.98% | 5,828 |
| Dec 10, 2025 | 17.25 | 17.25 | 16.90 | 17.09 | 17.09 | -1.02% | 2,857 |
| Dec 9, 2025 | 16.90 | 17.35 | 16.90 | 17.27 | 17.27 | 4.80% | 9,188 |
| Dec 8, 2025 | 16.73 | 16.73 | 16.45 | 16.48 | 16.48 | 0.15% | 5,512 |
| Dec 5, 2025 | 16.57 | 16.69 | 16.40 | 16.45 | 16.45 | -5.73% | 18,810 |
| Dec 4, 2025 | 17.76 | 17.77 | 17.27 | 17.45 | 17.45 | 0.23% | 6,299 |
| Dec 3, 2025 | 17.55 | 17.55 | 17.29 | 17.41 | 17.41 | -0.80% | 8,477 |
| Dec 2, 2025 | 17.93 | 17.93 | 17.00 | 17.55 | 17.55 | -0.17% | 24,001 |
| Dec 1, 2025 | 17.80 | 17.80 | 17.10 | 17.58 | 17.58 | 0.63% | 43,820 |
| Nov 28, 2025 | 17.35 | 17.52 | 17.11 | 17.47 | 17.47 | 4.61% | 13,095 |
| Nov 26, 2025 | 16.41 | 17.02 | 16.32 | 16.70 | 16.70 | 5.04% | 19,282 |
| Nov 25, 2025 | 15.87 | 15.95 | 15.73 | 15.90 | 15.90 | 0.18% | 18,421 |
| Nov 24, 2025 | 15.57 | 15.87 | 15.57 | 15.87 | 15.87 | 2.44% | 15,692 |
| Nov 21, 2025 | 15.47 | 15.57 | 15.36 | 15.49 | 15.49 | 2.89% | 18,492 |
| Nov 20, 2025 | 15.56 | 15.57 | 15.00 | 15.06 | 15.06 | -3.39% | 17,393 |
| Nov 19, 2025 | 15.60 | 15.92 | 15.51 | 15.59 | 15.59 | -0.80% | 23,850 |
| Nov 18, 2025 | 15.61 | 15.91 | 15.51 | 15.71 | 15.71 | 0.64% | 11,599 |
| Nov 17, 2025 | 16.49 | 16.49 | 15.61 | 15.61 | 15.61 | -4.64% | 10,452 |
| Nov 14, 2025 | 16.28 | 16.37 | 16.03 | 16.37 | 16.37 | 0.55% | 6,996 |
| Nov 13, 2025 | 16.30 | 16.59 | 16.25 | 16.28 | 16.28 | -2.28% | 9,623 |
| Nov 12, 2025 | 16.52 | 17.00 | 16.52 | 16.66 | 16.66 | -1.77% | 8,537 |
| Nov 11, 2025 | 16.93 | 16.99 | 16.48 | 16.96 | 16.96 | 2.79% | 4,623 |
| Nov 10, 2025 | 17.09 | 17.09 | 16.50 | 16.50 | 16.50 | 0.30% | 6,849 |
| Nov 7, 2025 | 16.55 | 16.62 | 16.33 | 16.45 | 16.45 | -2.15% | 14,337 |
| Nov 6, 2025 | 16.56 | 17.48 | 16.56 | 16.81 | 16.81 | -0.52% | 7,303 |
| Nov 5, 2025 | 16.93 | 16.95 | 16.75 | 16.90 | 16.90 | -0.29% | 6,127 |
| Nov 4, 2025 | 17.69 | 17.69 | 16.85 | 16.95 | 16.95 | -2.45% | 8,487 |
| Nov 3, 2025 | 17.27 | 17.44 | 17.22 | 17.38 | 17.38 | 0.72% | 3,368 |
| Oct 31, 2025 | 16.96 | 17.54 | 16.96 | 17.25 | 17.25 | -1.43% | 4,371 |
| Oct 30, 2025 | 17.51 | 17.56 | 17.20 | 17.50 | 17.50 | - | 4,105 |
| Oct 29, 2025 | 17.60 | 17.79 | 17.50 | 17.50 | 17.50 | -1.77% | 4,356 |
| Oct 28, 2025 | 17.79 | 18.00 | 17.65 | 17.82 | 17.82 | 0.49% | 18,323 |
| Oct 27, 2025 | 17.48 | 17.73 | 17.40 | 17.73 | 17.73 | 0.76% | 3,111 |
| Oct 24, 2025 | 17.77 | 17.79 | 17.45 | 17.60 | 17.60 | -0.98% | 3,864 |
| Oct 23, 2025 | 17.80 | 17.80 | 17.56 | 17.77 | 17.77 | -0.57% | 7,157 |
| Oct 22, 2025 | 17.94 | 18.00 | 17.62 | 17.87 | 17.87 | 0.94% | 7,627 |
| Oct 21, 2025 | 18.49 | 18.49 | 17.40 | 17.71 | 17.71 | 0.93% | 3,927 |
| Oct 20, 2025 | 17.43 | 17.99 | 16.86 | 17.54 | 17.54 | -0.61% | 3,276 |
| Oct 17, 2025 | 17.80 | 17.80 | 17.50 | 17.65 | 17.65 | 1.05% | 3,775 |
| Oct 16, 2025 | 17.47 | 17.69 | 17.16 | 17.47 | 17.47 | 0.67% | 8,441 |
| Oct 15, 2025 | 17.20 | 17.35 | 17.01 | 17.35 | 17.35 | 2.06% | 4,383 |
| Oct 14, 2025 | 16.80 | 17.05 | 16.66 | 17.00 | 17.00 | -2.41% | 10,381 |
| Oct 13, 2025 | 17.16 | 17.61 | 17.16 | 17.42 | 17.42 | 0.69% | 6,557 |
| Oct 10, 2025 | 17.99 | 17.99 | 16.80 | 17.30 | 17.30 | -6.59% | 8,206 |
| Oct 9, 2025 | 18.71 | 18.71 | 18.50 | 18.52 | 18.52 | -2.19% | 4,253 |