CD Projekt S.A. (OTGLY)
OTCMKTS
· Delayed Price · Currency is USD
17.15
+1.37 (8.68%)
Jun 4, 2025, 3:06 PM EDT
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 13.96 | 14.37 | 13.96 | 14.32 | 14.32 | 3.11% | 12,142 |
| Apr 11, 2025 | 14.10 | 14.15 | 13.75 | 13.89 | 13.89 | 1.54% | 2,701 |
| Apr 10, 2025 | 13.26 | 14.03 | 13.05 | 13.68 | 13.68 | -2.51% | 18,540 |
| Apr 9, 2025 | 12.54 | 14.03 | 12.54 | 14.03 | 14.03 | 9.70% | 20,364 |
| Apr 8, 2025 | 13.28 | 13.63 | 12.28 | 12.79 | 12.79 | -0.70% | 19,967 |
| Apr 7, 2025 | 13.00 | 13.01 | 10.83 | 12.88 | 12.88 | -3.09% | 41,671 |
| Apr 4, 2025 | 13.31 | 13.75 | 13.29 | 13.29 | 13.29 | -2.85% | 18,152 |
| Apr 3, 2025 | 14.28 | 14.28 | 13.68 | 13.68 | 13.68 | -2.11% | 7,953 |
| Apr 2, 2025 | 13.32 | 14.05 | 13.32 | 13.98 | 13.98 | 4.00% | 6,676 |
| Apr 1, 2025 | 13.98 | 13.98 | 13.44 | 13.44 | 13.44 | -3.88% | 2,614 |
| Mar 31, 2025 | 13.92 | 13.98 | 13.32 | 13.98 | 13.98 | -0.14% | 3,465 |
| Mar 28, 2025 | 13.71 | 14.74 | 13.71 | 14.00 | 14.00 | 2.71% | 4,623 |
| Mar 27, 2025 | 13.60 | 13.68 | 13.56 | 13.63 | 13.63 | 0.44% | 3,848 |
| Mar 26, 2025 | 13.63 | 13.74 | 13.35 | 13.57 | 13.57 | -6.99% | 10,385 |
| Mar 25, 2025 | 14.55 | 14.98 | 14.53 | 14.59 | 14.59 | 0.27% | 21,775 |