CD Projekt S.A. (OTGLY)
OTCMKTS · Delayed Price · Currency is USD
17.03
-0.12 (-0.70%)
Sep 5, 2025, 12:05 PM EDT
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.10 | 17.15 | 16.82 | 17.15 | 17.15 | 0.59% | 8,686 |
| Sep 3, 2025 | 17.00 | 17.24 | 16.71 | 17.05 | 17.05 | -0.04% | 6,732 |
| Sep 2, 2025 | 17.14 | 17.14 | 16.88 | 17.06 | 17.06 | -2.53% | 11,644 |
| Aug 29, 2025 | 17.36 | 17.50 | 17.21 | 17.50 | 17.50 | - | 4,850 |
| Aug 28, 2025 | 17.35 | 17.50 | 17.35 | 17.50 | 17.50 | -0.57% | 15,763 |
| Aug 27, 2025 | 17.69 | 17.69 | 16.91 | 17.60 | 17.60 | -1.81% | 9,189 |
| Aug 26, 2025 | 17.59 | 18.08 | 17.59 | 17.92 | 17.92 | 2.83% | 8,918 |
| Aug 25, 2025 | 17.26 | 17.80 | 17.26 | 17.43 | 17.43 | -1.64% | 3,259 |
| Aug 22, 2025 | 18.29 | 18.29 | 17.55 | 17.72 | 17.72 | -0.17% | 6,109 |
| Aug 21, 2025 | 17.16 | 17.75 | 17.16 | 17.75 | 17.75 | 4.11% | 7,091 |
| Aug 20, 2025 | 17.00 | 17.36 | 17.00 | 17.05 | 17.05 | -1.87% | 1,600 |
| Aug 19, 2025 | 17.70 | 17.70 | 17.25 | 17.38 | 17.38 | -0.14% | 5,652 |
| Aug 18, 2025 | 17.35 | 17.70 | 17.33 | 17.40 | 17.40 | 2.65% | 11,994 |
| Aug 15, 2025 | 16.75 | 17.13 | 16.75 | 16.95 | 16.95 | 1.19% | 4,269 |
| Aug 14, 2025 | 16.80 | 17.13 | 16.70 | 16.75 | 16.75 | -4.23% | 11,878 |
| Aug 13, 2025 | 17.01 | 17.64 | 17.01 | 17.49 | 17.49 | 2.28% | 5,350 |
| Aug 12, 2025 | 17.28 | 17.63 | 17.10 | 17.10 | 17.10 | -1.72% | 10,784 |
| Aug 11, 2025 | 17.44 | 17.50 | 17.18 | 17.40 | 17.40 | -1.28% | 6,750 |
| Aug 8, 2025 | 17.29 | 17.64 | 17.29 | 17.63 | 17.63 | 3.45% | 6,753 |
| Aug 7, 2025 | 17.05 | 17.05 | 16.78 | 17.04 | 17.04 | 0.58% | 10,538 |
| Aug 6, 2025 | 16.11 | 16.94 | 16.11 | 16.94 | 16.94 | 2.67% | 4,501 |
| Aug 5, 2025 | 17.01 | 17.01 | 16.43 | 16.50 | 16.50 | -0.84% | 13,445 |
| Aug 4, 2025 | 16.70 | 16.96 | 16.60 | 16.64 | 16.64 | -1.07% | 9,297 |
| Aug 1, 2025 | 16.77 | 16.82 | 16.60 | 16.82 | 16.82 | 0.24% | 4,923 |
| Jul 31, 2025 | 16.91 | 17.00 | 16.60 | 16.78 | 16.78 | -0.69% | 10,912 |
| Jul 30, 2025 | 16.85 | 17.05 | 16.81 | 16.90 | 16.90 | -0.20% | 4,556 |
| Jul 29, 2025 | 17.30 | 17.30 | 16.76 | 16.93 | 16.93 | -0.30% | 13,242 |
| Jul 28, 2025 | 17.11 | 17.11 | 16.79 | 16.98 | 16.98 | -2.85% | 10,520 |
| 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 |