CD Projekt S.A. (OTGLY)
OTCMKTS · Delayed Price · Currency is USD
10.07
+0.28 (2.86%)
Oct 29, 2024, 3:37 PM EDT

CD Projekt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20249.9310.079.9310.0710.071.61%20,661
Oct 28, 20249.819.979.819.919.911.12%4,200
Oct 25, 20249.949.949.799.809.80-0.91%1,700
Oct 24, 20249.909.909.849.899.89-0.10%3,500
Oct 23, 202410.0910.099.829.909.900.41%5,900
Oct 22, 20249.939.999.839.869.860.20%15,202
Oct 21, 20249.769.929.699.849.84-2.57%10,512
Oct 18, 202410.0110.209.9910.1010.101.61%8,439
Oct 17, 202410.4910.499.889.949.94-3.68%11,600
Oct 16, 202410.5910.5910.2010.3210.32-1.24%12,600
Oct 15, 202410.4910.4910.1610.4510.452.45%4,800
Oct 14, 202410.1810.2110.0110.2010.20-0.49%6,932
Oct 11, 202410.4510.4510.1810.2510.25-5.36%11,600
Oct 10, 202410.6510.8510.5110.8310.83-1.55%2,521
Oct 9, 202410.7511.0010.7511.0011.001.85%4,000
Oct 8, 202410.8010.8710.7310.8010.802.37%5,300
Oct 7, 202410.7010.7010.4510.5510.55-1.40%8,800
Oct 4, 202410.5510.8010.5510.7010.70-1.38%2,416
Oct 3, 202410.8010.8910.7210.8510.850.56%2,533
Oct 2, 202410.9010.9010.6910.7910.79-2.97%8,244
Oct 1, 202411.2611.2611.0811.1211.12-1.42%4,500
Sep 30, 202411.4211.4211.2811.2811.28-0.79%4,900
Sep 27, 202411.2911.3811.2811.3711.371.97%12,600
Sep 26, 202411.2311.3411.1511.1511.15-0.62%8,000
Sep 25, 202411.1611.2511.1011.2211.220.54%6,300
Sep 24, 202411.1111.2011.0211.1611.162.86%1,500
Sep 23, 202411.1411.1410.6410.8510.85-4.49%2,531
Sep 20, 202411.1111.3711.1111.3611.36-1.30%2,400
Sep 19, 202411.5911.6411.4911.5111.511.14%23,300
Sep 18, 202411.2111.4611.2111.3811.38-0.18%31,500
Sep 17, 202411.2011.4811.2011.4011.402.15%7,100
Sep 16, 202411.4911.4911.1611.1611.161.45%2,800
Sep 13, 202410.9511.0010.8111.0011.001.57%3,514
Sep 12, 202410.9510.9610.7010.8310.831.21%11,824
Sep 11, 202410.5510.7010.4910.7010.701.81%5,342
Sep 10, 202410.4510.5110.2810.5110.51-2.69%56,710
Sep 9, 202411.1211.1210.6110.8010.80-1.73%4,217
Sep 6, 202411.0011.1010.9310.9910.99-2.22%5,300
Sep 5, 202411.2411.4711.1911.2411.24-1.58%55,000
Sep 4, 202411.1311.7711.1311.4211.421.87%13,500
Sep 3, 202411.3611.8411.1211.2111.21-4.35%10,500
Aug 30, 202411.6611.8011.6311.7211.720.51%7,700
Aug 29, 202411.8911.8911.5011.6611.66-1.10%5,621
Aug 28, 202411.6911.8811.5711.7911.790.77%18,400
Aug 27, 202411.5511.7911.5211.7011.700.60%17,433
Aug 26, 202411.7011.7111.6311.6311.63-2.10%5,400
Aug 23, 202411.5811.9211.5811.8811.880.08%18,400
Aug 22, 202411.9012.0111.8711.8711.871.71%41,600
Aug 21, 202411.2111.6711.2111.6711.673.18%14,244
Aug 20, 202411.2911.3611.2511.3111.31-1.48%8,000
Aug 19, 202411.2811.8011.2811.4811.48-0.61%24,300
Aug 16, 202411.3811.5711.3811.5511.553.59%38,300
Aug 15, 202410.7511.2010.5711.1511.151.36%10,100
Aug 14, 202411.5011.5011.0011.0011.00-0.18%10,300
Aug 13, 202410.8711.0210.3611.0211.024.85%26,200
Aug 12, 202410.3110.7510.3110.5110.512.64%54,400
Aug 9, 202410.3010.4010.2310.2410.24-0.19%3,700
Aug 8, 202410.1310.3010.0510.2610.263.95%30,714
Aug 7, 20249.809.879.649.879.873.89%5,200
Aug 6, 20249.709.709.249.509.50-1.86%17,900
Aug 5, 20249.269.709.019.689.68-3.01%42,000
Aug 2, 202410.2110.219.889.989.981.01%20,706
Aug 1, 202410.0110.119.889.889.88-0.70%8,400
Jul 31, 20249.9110.009.919.959.952.90%12,300
Jul 30, 20249.809.859.679.679.67-2.81%9,500
Jul 29, 202410.1510.159.569.959.950.81%4,727
Jul 26, 20249.799.879.719.879.87-1.30%2,900
Jul 25, 20249.9010.009.7510.0010.002.46%11,018
Jul 24, 20249.799.869.769.769.76-1.71%14,200
Jul 23, 20249.9010.009.869.939.932.06%6,600
Jul 22, 20249.9710.009.739.739.73-1.82%6,021
Jul 19, 202410.0810.169.909.919.91-2.94%5,909
Jul 18, 202410.2410.3010.0910.2110.210.99%13,238
Jul 17, 202410.2010.249.9210.1110.11-0.30%13,551
Jul 16, 202410.2010.219.9210.1410.14-2.97%13,163
Jul 15, 202410.3410.4910.2410.4510.453.47%19,582
Jul 12, 20249.9610.149.9610.1010.106.20%167,028
Jul 11, 20249.359.569.359.519.511.71%72,321
Jul 10, 20249.299.429.299.359.350.86%37,559
Jul 9, 20249.219.309.219.279.270.76%42,547
Jul 8, 20249.189.259.149.209.202.79%22,494
Jul 5, 20249.009.108.958.958.951.70%13,985
Jul 3, 20248.788.938.728.808.801.97%11,773
Jul 2, 20248.828.828.458.638.630.94%12,800
Jul 1, 20248.478.608.458.558.55-0.58%19,961
Jun 28, 20248.558.608.388.608.600.58%7,543
Jun 27, 20248.628.628.378.558.55-1.38%2,835
Jun 26, 20248.468.958.468.678.67-2.58%6,912
Jun 25, 20248.908.918.708.908.902.18%15,338
Jun 24, 20248.788.918.668.718.714.19%25,667
Jun 21, 20248.198.398.198.368.36-1.07%13,628
Jun 20, 20248.398.478.318.458.411.56%8,926
Jun 18, 20248.578.578.118.328.28-14,561
Jun 17, 20248.598.598.108.328.292.21%9,102
Jun 14, 20248.108.177.988.148.10-0.73%12,554
Jun 13, 20248.118.338.108.208.16-2.03%8,922
Jun 12, 20248.368.508.238.378.332.57%6,548
Jun 11, 20248.208.298.048.168.13-0.73%8,474
Jun 10, 20248.218.278.188.228.18-1.56%7,854
Jun 7, 20248.468.498.358.358.31-0.12%7,546