CD Projekt S.A. (OTGLY)
OTCMKTS
· Delayed Price · Currency is USD
14.17
-0.04 (-0.29%)
Feb 21, 2025, 3:00 PM EST
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 11.36 | 11.71 | 11.36 | 11.70 | 11.70 | 1.65% | 3,269 |
| Jan 14, 2025 | 11.26 | 11.51 | 11.26 | 11.51 | 11.51 | 1.85% | 4,464 |
| Jan 13, 2025 | 11.30 | 11.35 | 11.23 | 11.30 | 11.30 | -0.82% | 3,460 |
| Jan 10, 2025 | 11.85 | 11.98 | 11.26 | 11.40 | 11.40 | 2.66% | 15,372 |
| Jan 8, 2025 | 11.43 | 11.43 | 10.97 | 11.10 | 11.10 | -4.67% | 7,928 |
| Jan 7, 2025 | 12.13 | 12.13 | 11.60 | 11.64 | 11.64 | -4.09% | 4,059 |
| Jan 6, 2025 | 11.96 | 12.15 | 11.80 | 12.14 | 12.14 | 3.01% | 11,618 |
| Jan 3, 2025 | 11.73 | 11.97 | 11.62 | 11.79 | 11.79 | 1.59% | 4,082 |
| Jan 2, 2025 | 11.50 | 11.88 | 11.50 | 11.60 | 11.60 | 0.69% | 3,339 |
| Dec 31, 2024 | 11.30 | 11.52 | 11.30 | 11.52 | 11.52 | -0.82% | 6,023 |
| Dec 30, 2024 | 11.31 | 11.70 | 11.30 | 11.62 | 11.62 | 1.80% | 9,929 |
| Dec 27, 2024 | 11.55 | 11.64 | 11.41 | 11.41 | 11.41 | -0.78% | 6,055 |
| Dec 26, 2024 | 10.98 | 11.50 | 10.98 | 11.50 | 11.50 | 0.63% | 23,512 |
| Dec 24, 2024 | 11.48 | 11.48 | 11.30 | 11.43 | 11.43 | -0.63% | 35,051 |
| Dec 23, 2024 | 11.08 | 11.50 | 11.08 | 11.50 | 11.50 | 0.70% | 5,841 |
| Dec 20, 2024 | 11.23 | 11.42 | 11.22 | 11.42 | 11.42 | -0.70% | 17,288 |
| Dec 19, 2024 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | 9,543 |
| Dec 18, 2024 | 11.69 | 11.78 | 11.30 | 11.30 | 11.30 | -1.74% | 26,431 |
| Dec 17, 2024 | 11.61 | 11.61 | 11.47 | 11.50 | 11.50 | -1.51% | 2,540 |
| Dec 16, 2024 | 11.98 | 11.98 | 11.50 | 11.68 | 11.68 | 3.33% | 8,890 |
| Dec 13, 2024 | 11.75 | 11.84 | 11.20 | 11.30 | 11.30 | -3.00% | 35,833 |
| Dec 12, 2024 | 11.61 | 11.74 | 11.60 | 11.65 | 11.65 | -2.92% | 11,051 |
| Dec 11, 2024 | 11.56 | 12.00 | 11.56 | 12.00 | 12.00 | 2.30% | 13,957 |
| Dec 10, 2024 | 11.99 | 11.99 | 11.56 | 11.73 | 11.73 | -1.51% | 12,287 |
| Dec 9, 2024 | 11.79 | 12.57 | 11.79 | 11.91 | 11.91 | -3.17% | 17,672 |
| Dec 6, 2024 | 11.96 | 12.36 | 11.96 | 12.30 | 12.30 | 3.61% | 28,871 |
| Dec 5, 2024 | 11.69 | 11.89 | 11.69 | 11.87 | 11.87 | 7.93% | 36,225 |
| Dec 4, 2024 | 10.89 | 11.00 | 10.58 | 11.00 | 11.00 | 2.80% | 7,262 |
| Dec 3, 2024 | 10.84 | 10.90 | 10.61 | 10.70 | 10.70 | 3.28% | 20,269 |
| Dec 2, 2024 | 10.43 | 10.43 | 10.01 | 10.36 | 10.36 | 1.67% | 22,298 |
| Nov 29, 2024 | 10.00 | 10.28 | 10.00 | 10.19 | 10.19 | 1.90% | 2,360 |
| Nov 27, 2024 | 9.97 | 10.06 | 9.91 | 10.00 | 10.00 | -2.58% | 14,550 |
| Nov 26, 2024 | 10.38 | 10.54 | 10.27 | 10.27 | 10.27 | 2.70% | 10,687 |
| Nov 25, 2024 | 9.75 | 10.03 | 9.75 | 10.00 | 10.00 | 4.07% | 66,962 |
| Nov 22, 2024 | 9.61 | 9.63 | 9.52 | 9.60 | 9.60 | 0.30% | 2,316 |
| Nov 21, 2024 | 9.32 | 9.65 | 9.25 | 9.58 | 9.58 | 1.22% | 122,524 |
| 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 |