CD Projekt S.A. (OTGLY)
OTCMKTS
· Delayed Price · Currency is USD
19.00
+0.25 (1.33%)
Jun 26, 2025, 3:55 PM EDT
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 18.91 | 19.00 | 18.60 | 19.00 | 19.00 | 1.33% | 15,235 |
| Jun 25, 2025 | 18.70 | 18.90 | 18.60 | 18.75 | 18.75 | -0.19% | 5,595 |
| Jun 24, 2025 | 18.31 | 18.90 | 18.31 | 18.79 | 18.79 | 2.65% | 22,391 |
| Jun 23, 2025 | 17.97 | 18.30 | 17.90 | 18.30 | 18.30 | - | 6,483 |
| Jun 20, 2025 | 18.29 | 18.30 | 17.96 | 18.30 | 18.30 | 1.72% | 8,603 |
| Jun 18, 2025 | 17.91 | 18.29 | 17.90 | 17.99 | 17.99 | 0.50% | 8,177 |
| Jun 17, 2025 | 17.85 | 18.20 | 17.55 | 17.90 | 17.90 | 0.16% | 9,277 |
| Jun 16, 2025 | 18.29 | 18.29 | 17.81 | 17.87 | 17.87 | -1.01% | 6,218 |
| Jun 13, 2025 | 18.14 | 18.30 | 18.02 | 18.06 | 18.06 | -0.69% | 10,795 |
| Jun 12, 2025 | 18.10 | 18.20 | 18.05 | 18.18 | 18.18 | 1.60% | 6,432 |
| Jun 11, 2025 | 17.90 | 18.10 | 17.84 | 17.89 | 17.89 | -0.86% | 6,112 |
| Jun 10, 2025 | 18.07 | 18.07 | 17.93 | 18.05 | 18.05 | 1.06% | 9,120 |
| Jun 9, 2025 | 17.97 | 17.97 | 17.46 | 17.86 | 17.86 | 0.06% | 5,924 |
| Jun 6, 2025 | 17.33 | 17.85 | 17.33 | 17.85 | 17.85 | 3.48% | 12,678 |
| Jun 5, 2025 | 17.29 | 17.37 | 17.10 | 17.25 | 17.25 | 0.29% | 11,612 |
| Jun 4, 2025 | 16.68 | 17.28 | 16.68 | 17.20 | 17.20 | 9.28% | 47,403 |
| Jun 3, 2025 | 15.94 | 15.94 | 15.00 | 15.74 | 15.74 | 5.46% | 14,877 |
| Jun 2, 2025 | 14.86 | 15.00 | 14.80 | 14.93 | 14.93 | 1.12% | 7,469 |
| May 30, 2025 | 14.84 | 14.95 | 14.64 | 14.76 | 14.76 | -1.24% | 12,270 |
| May 29, 2025 | 15.00 | 15.00 | 14.65 | 14.95 | 14.95 | -1.09% | 14,459 |
| May 28, 2025 | 14.99 | 15.31 | 14.54 | 15.11 | 15.11 | 2.75% | 16,983 |
| May 27, 2025 | 15.35 | 15.35 | 14.42 | 14.71 | 14.71 | 1.20% | 8,702 |
| May 23, 2025 | 14.40 | 14.70 | 14.33 | 14.53 | 14.53 | -1.36% | 4,786 |
| May 22, 2025 | 15.09 | 15.09 | 14.47 | 14.73 | 14.73 | -0.74% | 6,403 |
| May 21, 2025 | 15.08 | 15.10 | 14.84 | 14.84 | 14.84 | -2.53% | 10,225 |
| May 20, 2025 | 15.17 | 15.34 | 14.90 | 15.23 | 15.23 | -0.75% | 6,383 |
| May 19, 2025 | 15.24 | 15.80 | 15.18 | 15.34 | 15.34 | 2.20% | 10,860 |
| May 16, 2025 | 15.74 | 15.74 | 15.01 | 15.01 | 15.01 | -1.31% | 1,775 |
| May 15, 2025 | 15.84 | 15.84 | 15.00 | 15.21 | 15.21 | -1.36% | 4,039 |
| May 14, 2025 | 16.00 | 16.00 | 15.35 | 15.42 | 15.42 | -3.66% | 11,037 |
| May 13, 2025 | 16.19 | 16.23 | 15.55 | 16.01 | 16.01 | -0.16% | 11,202 |
| 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 |