CD Projekt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 6, 2025	14.14	14.14	13.29	13.55	13.55	0.07%	14,905
Feb 5, 2025	13.57	13.70	12.01	13.54	13.54	2.85%	34,243
Feb 4, 2025	12.71	13.48	12.71	13.16	13.16	4.03%	11,396
Feb 3, 2025	12.53	12.73	12.16	12.65	12.65	-0.63%	8,556
Jan 31, 2025	12.98	13.00	12.73	12.73	12.73	-2.34%	4,176
Jan 30, 2025	12.99	13.05	12.71	13.04	13.04	2.80%	13,481
Jan 29, 2025	13.16	13.16	12.53	12.68	12.68	1.18%	6,385
Jan 28, 2025	12.77	12.77	12.44	12.53	12.53	-2.85%	4,927
Jan 27, 2025	12.31	13.01	12.31	12.90	12.90	-0.16%	10,827
Jan 24, 2025	12.90	12.92	12.64	12.92	12.92	-0.99%	3,715
Jan 23, 2025	12.95	13.10	12.82	13.05	13.05	1.24%	7,770
Jan 22, 2025	12.89	13.65	12.75	12.89	12.89	-4.94%	12,008
Jan 21, 2025	13.48	13.60	13.27	13.56	13.56	4.15%	24,017
Jan 17, 2025	12.61	13.22	12.60	13.02	13.02	5.04%	53,437
Jan 16, 2025	12.29	12.49	11.98	12.40	12.40	5.94%	64,064