CD Projekt S.A. (OTGLY)
OTCMKTS
· Delayed Price · Currency is USD
9.46
+0.21 (2.27%)
Nov 20, 2024, 4:00 PM EST
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,855 |
| 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 | 2.46% | 5,302 |
| Nov 13, 2024 | 9.39 | 9.63 | 9.38 | 9.57 | 9.57 | -2.89% | 12,097 |
| Nov 12, 2024 | 9.90 | 9.98 | 9.60 | 9.85 | 9.85 | 0.56% | 4,531 |
| Nov 11, 2024 | 9.83 | 10.00 | 9.78 | 9.80 | 9.80 | -0.25% | 8,995 |
| 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 | 3.18% | 13,241 |
| Nov 6, 2024 | 9.46 | 10.04 | 9.46 | 9.82 | 9.82 | -2.98% | 6,387 |
| Nov 5, 2024 | 9.85 | 10.12 | 9.85 | 10.12 | 10.12 | 2.68% | 3,610 |
| Nov 4, 2024 | 9.76 | 10.09 | 9.75 | 9.86 | 9.86 | -0.04% | 13,773 |
| Nov 1, 2024 | 9.70 | 10.05 | 9.56 | 9.86 | 9.86 | -0.90% | 2,752 |
| Oct 31, 2024 | 9.95 | 10.00 | 9.89 | 9.95 | 9.95 | - | 13,553 |
| 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% | 20,661 |
| Oct 28, 2024 | 9.81 | 9.97 | 9.81 | 9.91 | 9.91 | 1.12% | 4,171 |
| Oct 25, 2024 | 9.94 | 9.94 | 9.79 | 9.80 | 9.80 | -0.86% | 1,677 |
| Oct 24, 2024 | 9.90 | 9.90 | 9.84 | 9.89 | 9.89 | -0.15% | 3,455 |
| Oct 23, 2024 | 10.09 | 10.09 | 9.82 | 9.90 | 9.90 | 0.41% | 5,862 |
| 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 | -2.53% | 10,512 |
| Oct 18, 2024 | 10.01 | 10.20 | 9.99 | 10.10 | 10.10 | 1.53% | 8,439 |
| Oct 17, 2024 | 10.49 | 10.49 | 9.88 | 9.94 | 9.94 | -3.69% | 11,579 |
| Oct 16, 2024 | 10.59 | 10.59 | 10.20 | 10.32 | 10.32 | 0.04% | 12,594 |
| Oct 15, 2024 | 10.49 | 10.49 | 10.16 | 10.32 | 10.32 | 1.18% | 4,758 |
| 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% | 11,569 |
| 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% | 3,982 |
| Oct 8, 2024 | 10.80 | 10.87 | 10.73 | 10.80 | 10.80 | 2.37% | 5,279 |
| Oct 7, 2024 | 10.70 | 10.70 | 10.45 | 10.55 | 10.55 | -1.40% | 8,786 |
| Oct 4, 2024 | 10.55 | 10.80 | 10.55 | 10.70 | 10.70 | -1.36% | 2,416 |
| Oct 3, 2024 | 10.80 | 10.89 | 10.72 | 10.85 | 10.85 | 0.53% | 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% | 4,474 |
| Sep 30, 2024 | 11.42 | 11.42 | 11.28 | 11.28 | 11.28 | -0.81% | 4,854 |
| Sep 27, 2024 | 11.29 | 11.38 | 11.28 | 11.37 | 11.37 | 1.99% | 12,574 |
| Sep 26, 2024 | 11.23 | 11.34 | 11.15 | 11.15 | 11.15 | -0.64% | 7,969 |
| Sep 25, 2024 | 11.16 | 11.25 | 11.10 | 11.22 | 11.22 | 0.60% | 6,255 |
| Sep 24, 2024 | 11.11 | 11.20 | 11.02 | 11.16 | 11.16 | 2.81% | 1,460 |
| Sep 23, 2024 | 11.14 | 11.14 | 10.64 | 10.85 | 10.85 | -4.45% | 2,531 |
| Sep 20, 2024 | 11.11 | 11.38 | 11.11 | 11.36 | 11.36 | -1.35% | 2,380 |
| Sep 19, 2024 | 11.59 | 11.64 | 11.49 | 11.51 | 11.51 | 1.15% | 23,273 |
| Sep 18, 2024 | 11.21 | 11.46 | 11.21 | 11.38 | 11.38 | -0.18% | 31,454 |
| Sep 17, 2024 | 11.20 | 11.48 | 11.20 | 11.40 | 11.40 | 1.79% | 7,056 |
| Sep 16, 2024 | 11.49 | 11.49 | 11.16 | 11.20 | 11.20 | 1.82% | 2,768 |
| Sep 13, 2024 | 10.95 | 11.00 | 10.81 | 11.00 | 11.00 | 2.20% | 3,514 |
| Sep 12, 2024 | 10.95 | 10.96 | 10.70 | 10.76 | 10.76 | 0.59% | 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 | -1.32% | 4,217 |
| Sep 6, 2024 | 11.00 | 11.10 | 10.93 | 10.95 | 10.95 | -2.54% | 5,281 |
| Sep 5, 2024 | 11.24 | 11.47 | 11.19 | 11.23 | 11.23 | -1.62% | 54,953 |
| Sep 4, 2024 | 11.13 | 11.77 | 11.13 | 11.42 | 11.42 | 1.83% | 13,453 |
| Sep 3, 2024 | 11.36 | 11.84 | 11.12 | 11.21 | 11.21 | -4.35% | 10,492 |
| Aug 30, 2024 | 11.66 | 11.80 | 11.63 | 11.72 | 11.72 | 0.56% | 7,664 |
| Aug 29, 2024 | 11.89 | 11.89 | 11.50 | 11.66 | 11.66 | -1.15% | 5,621 |
| Aug 28, 2024 | 11.69 | 11.88 | 11.57 | 11.79 | 11.79 | 0.81% | 18,390 |
| Aug 27, 2024 | 11.55 | 11.79 | 11.52 | 11.70 | 11.70 | 0.56% | 17,433 |
| Aug 26, 2024 | 11.70 | 11.71 | 11.63 | 11.63 | 11.63 | -2.12% | 5,396 |
| Aug 23, 2024 | 11.58 | 11.92 | 11.58 | 11.88 | 11.88 | -0.49% | 18,385 |
| Aug 22, 2024 | 11.90 | 12.01 | 11.87 | 11.94 | 11.94 | 2.31% | 41,575 |
| 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% | 7,988 |
| Aug 19, 2024 | 11.28 | 11.80 | 11.28 | 11.48 | 11.48 | -0.61% | 24,284 |
| Aug 16, 2024 | 11.38 | 11.57 | 11.38 | 11.55 | 11.55 | 3.59% | 38,253 |
| Aug 15, 2024 | 10.75 | 11.20 | 10.57 | 11.15 | 11.15 | 1.36% | 10,086 |
| Aug 14, 2024 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -0.18% | 10,298 |
| Aug 13, 2024 | 10.87 | 11.02 | 10.36 | 11.02 | 11.02 | 4.85% | 26,196 |
| Aug 12, 2024 | 10.31 | 10.75 | 10.31 | 10.51 | 10.51 | 2.64% | 54,352 |
| Aug 9, 2024 | 10.30 | 10.40 | 10.23 | 10.24 | 10.24 | -0.19% | 3,693 |
| Aug 8, 2024 | 10.13 | 10.30 | 10.05 | 10.26 | 10.26 | 3.64% | 30,714 |
| Aug 7, 2024 | 9.80 | 9.90 | 9.64 | 9.90 | 9.90 | 3.23% | 5,153 |
| Aug 6, 2024 | 9.70 | 9.70 | 9.24 | 9.59 | 9.59 | -0.96% | 17,888 |
| Aug 5, 2024 | 9.26 | 9.70 | 9.01 | 9.68 | 9.68 | -2.98% | 41,952 |
| Aug 2, 2024 | 10.21 | 10.21 | 9.88 | 9.98 | 9.98 | 0.66% | 20,706 |
| Aug 1, 2024 | 10.01 | 10.11 | 9.88 | 9.92 | 9.92 | -0.85% | 8,374 |
| Jul 31, 2024 | 9.91 | 10.00 | 9.91 | 10.00 | 10.00 | 3.41% | 12,257 |
| Jul 30, 2024 | 9.80 | 9.85 | 9.67 | 9.67 | 9.67 | -2.80% | 9,493 |
| Jul 29, 2024 | 10.15 | 10.15 | 9.56 | 9.95 | 9.95 | 0.77% | 4,727 |
| Jul 26, 2024 | 9.79 | 9.87 | 9.71 | 9.87 | 9.87 | -1.27% | 2,884 |
| Jul 25, 2024 | 9.90 | 10.00 | 9.75 | 10.00 | 10.00 | 2.46% | 11,018 |
| Jul 24, 2024 | 9.79 | 9.86 | 9.76 | 9.76 | 9.76 | -1.71% | 14,170 |
| Jul 23, 2024 | 9.90 | 10.00 | 9.86 | 9.93 | 9.93 | 2.06% | 6,598 |
| Jul 22, 2024 | 9.97 | 10.00 | 9.73 | 9.73 | 9.73 | -1.79% | 6,021 |
| Jul 19, 2024 | 10.08 | 10.16 | 9.90 | 9.91 | 9.91 | -2.99% | 5,909 |
| Jul 18, 2024 | 10.24 | 10.30 | 10.09 | 10.21 | 10.21 | 1.31% | 13,238 |
| Jul 17, 2024 | 10.20 | 10.24 | 9.92 | 10.08 | 10.08 | -0.54% | 13,748 |
| Jul 16, 2024 | 10.20 | 10.21 | 9.92 | 10.14 | 10.14 | -3.01% | 13,163 |
| Jul 15, 2024 | 10.34 | 10.49 | 10.24 | 10.45 | 10.45 | 3.47% | 19,582 |
| Jul 12, 2024 | 9.96 | 10.14 | 9.96 | 10.10 | 10.10 | 6.20% | 167,028 |
| Jul 11, 2024 | 9.35 | 9.56 | 9.35 | 9.51 | 9.51 | 1.71% | 72,321 |
| Jul 10, 2024 | 9.29 | 9.42 | 9.29 | 9.35 | 9.35 | 0.81% | 37,559 |
| Jul 9, 2024 | 9.21 | 9.30 | 9.21 | 9.28 | 9.28 | 0.82% | 42,547 |
| Jul 8, 2024 | 9.18 | 9.25 | 9.14 | 9.20 | 9.20 | 2.79% | 22,494 |
| Jul 5, 2024 | 9.00 | 9.10 | 8.95 | 8.95 | 8.95 | 1.70% | 13,985 |
| Jul 3, 2024 | 8.78 | 8.93 | 8.72 | 8.80 | 8.80 | 1.97% | 11,773 |
| Jul 2, 2024 | 8.82 | 8.82 | 8.45 | 8.63 | 8.63 | 0.98% | 12,800 |