CD Projekt S.A. (OTGLY)
OTCMKTS
· Delayed Price · Currency is USD
14.59
-0.17 (-1.15%)
Apr 21, 2025, 4:00 PM EDT
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2025 | 14.35 | 14.55 | 14.35 | 14.55 | 14.55 | 1.39% | 3,220 |
| Mar 21, 2025 | 13.86 | 14.40 | 13.86 | 14.35 | 14.35 | 2.57% | 8,883 |
| Mar 20, 2025 | 14.25 | 14.25 | 13.99 | 13.99 | 13.99 | 0.72% | 908 |
| Mar 19, 2025 | 14.12 | 14.23 | 13.89 | 13.89 | 13.89 | -1.63% | 2,395 |
| Mar 18, 2025 | 14.05 | 14.17 | 14.00 | 14.12 | 14.12 | 0.50% | 10,666 |
| Mar 17, 2025 | 14.08 | 14.14 | 13.75 | 14.05 | 14.05 | 0.86% | 7,803 |
| Mar 14, 2025 | 13.80 | 13.95 | 13.80 | 13.93 | 13.93 | 0.94% | 36,462 |
| Mar 13, 2025 | 13.67 | 13.85 | 13.60 | 13.80 | 13.80 | 1.02% | 5,805 |
| Mar 12, 2025 | 13.79 | 13.79 | 13.44 | 13.66 | 13.66 | -0.44% | 27,285 |
| Mar 11, 2025 | 13.41 | 13.77 | 13.41 | 13.72 | 13.72 | 1.25% | 12,625 |
| Mar 10, 2025 | 13.95 | 13.95 | 13.49 | 13.55 | 13.55 | -3.71% | 20,580 |
| Mar 7, 2025 | 13.91 | 14.15 | 13.91 | 14.07 | 14.07 | 1.38% | 32,616 |
| Mar 6, 2025 | 13.89 | 14.10 | 13.62 | 13.88 | 13.88 | -3.28% | 6,387 |
| Mar 5, 2025 | 14.00 | 14.35 | 13.71 | 14.35 | 14.35 | 3.32% | 11,344 |
| Mar 4, 2025 | 13.38 | 13.89 | 13.38 | 13.89 | 13.89 | -0.48% | 21,172 |
| Mar 3, 2025 | 13.85 | 13.96 | 13.66 | 13.96 | 13.96 | 1.14% | 20,316 |
| Feb 28, 2025 | 13.26 | 14.14 | 13.26 | 13.80 | 13.80 | 2.83% | 26,231 |
| Feb 27, 2025 | 14.01 | 14.01 | 13.42 | 13.42 | 13.42 | -4.18% | 6,222 |
| Feb 26, 2025 | 14.00 | 14.17 | 13.90 | 14.01 | 14.01 | 0.65% | 7,368 |
| Feb 25, 2025 | 13.80 | 14.45 | 13.56 | 13.92 | 13.92 | 0.11% | 15,997 |
| Feb 24, 2025 | 14.07 | 14.20 | 13.81 | 13.90 | 13.90 | -1.90% | 7,389 |
| Feb 21, 2025 | 14.10 | 14.28 | 14.05 | 14.17 | 14.17 | 0.42% | 17,679 |
| Feb 20, 2025 | 13.81 | 14.84 | 13.81 | 14.11 | 14.11 | -2.03% | 4,158 |
| Feb 19, 2025 | 13.98 | 14.46 | 13.98 | 14.40 | 14.40 | 0.57% | 5,456 |
| Feb 18, 2025 | 14.28 | 14.48 | 14.21 | 14.32 | 14.32 | 0.28% | 9,873 |
| Feb 14, 2025 | 14.84 | 14.84 | 14.09 | 14.28 | 14.28 | 0.99% | 19,336 |
| Feb 13, 2025 | 14.29 | 14.29 | 13.80 | 14.14 | 14.14 | -1.12% | 11,510 |
| Feb 12, 2025 | 14.00 | 14.30 | 13.85 | 14.30 | 14.30 | 3.23% | 21,994 |
| Feb 11, 2025 | 13.99 | 13.99 | 13.67 | 13.85 | 13.85 | 3.43% | 3,676 |
| Feb 10, 2025 | 13.85 | 13.85 | 13.35 | 13.39 | 13.39 | -2.18% | 14,197 |
| Feb 7, 2025 | 13.29 | 13.69 | 13.19 | 13.69 | 13.69 | 1.07% | 4,217 |