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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202516.6817.2816.6817.2017.209.28%47,403
Jun 3, 202515.9415.9415.0015.7415.745.46%14,877
Jun 2, 202514.8615.0014.8014.9314.931.12%7,469
May 30, 202514.8414.9514.6414.7614.76-1.24%12,270
May 29, 202515.0015.0014.6514.9514.95-1.09%14,459
May 28, 202514.9915.3114.5415.1115.112.75%16,983
May 27, 202515.3515.3514.4214.7114.711.20%8,702
May 23, 202514.4014.7014.3314.5314.53-1.36%4,786
May 22, 202515.0915.0914.4714.7314.73-0.74%6,403
May 21, 202515.0815.1014.8414.8414.84-2.53%10,225
May 20, 202515.1715.3414.9015.2315.23-0.75%6,383
May 19, 202515.2415.8015.1815.3415.342.20%10,860
May 16, 202515.7415.7415.0115.0115.01-1.31%1,775
May 15, 202515.8415.8415.0015.2115.21-1.36%4,039
May 14, 202516.0016.0015.3515.4215.42-3.66%11,037
May 13, 202516.1916.2315.5516.0116.01-0.16%11,202
May 12, 202516.4216.4215.8316.0316.03-0.99%5,543
May 9, 202516.2316.2416.1116.1916.191.24%4,084
May 8, 202516.1816.2515.9715.9915.990.18%7,564
May 7, 202516.1816.1815.8015.9615.96-1.89%5,599
May 6, 202516.7916.7915.9116.2716.27-2.87%3,722
May 5, 202516.3116.7516.3116.7516.75-1.62%9,058
May 2, 202516.8617.1016.7617.0317.039.34%49,300
May 1, 202515.6015.6014.9615.5715.571.70%20,247
Apr 30, 202515.1315.4314.8515.3115.31-1.49%6,275
Apr 29, 202515.2115.5914.7815.5415.544.73%21,085
Apr 28, 202515.0915.1514.8214.8414.840.95%7,660
Apr 25, 202514.0815.0514.0814.7014.70-2.33%8,833
Apr 24, 202514.5115.0914.5115.0515.053.58%14,836
Apr 23, 202515.0015.0014.5314.5314.53-2.22%9,769
Apr 22, 202514.8315.0014.7814.8614.861.85%31,732
Apr 21, 202514.8014.8013.9014.5914.59-0.61%9,512
Apr 17, 202514.5114.7614.5114.6814.681.59%3,782
Apr 16, 202514.4714.6514.4514.4514.45-0.14%9,348
Apr 15, 202514.4714.7914.4014.4714.471.05%28,638
Apr 14, 202513.9614.3713.9614.3214.323.11%12,142
Apr 11, 202514.1014.1513.7513.8913.891.54%2,701
Apr 10, 202513.2614.0313.0513.6813.68-2.51%18,540
Apr 9, 202512.5414.0312.5414.0314.039.70%20,364
Apr 8, 202513.2813.6312.2812.7912.79-0.70%19,967
Apr 7, 202513.0013.0110.8312.8812.88-3.09%41,671
Apr 4, 202513.3113.7513.2913.2913.29-2.85%18,152
Apr 3, 202514.2814.2813.6813.6813.68-2.11%7,953
Apr 2, 202513.3214.0513.3213.9813.984.00%6,676
Apr 1, 202513.9813.9813.4413.4413.44-3.88%2,614
Mar 31, 202513.9213.9813.3213.9813.98-0.14%3,465
Mar 28, 202513.7114.7413.7114.0014.002.71%4,623
Mar 27, 202513.6013.6813.5613.6313.630.44%3,848
Mar 26, 202513.6313.7413.3513.5713.57-6.99%10,385
Mar 25, 202514.5514.9814.5314.5914.590.27%21,775