Skip to main content
logo
CD Projekt S.A. (OTGLY)
OTCMKTS · Delayed Price · Currency is USD
15.95
+0.08 (0.50%)
Nov 25, 2025, 3:53 PM EST

CD Projekt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202515.5715.8715.5715.8715.872.44%15,692
Nov 21, 202515.4715.5715.3615.4915.492.89%18,492
Nov 20, 202515.5615.5715.0015.0615.06-3.39%17,393
Nov 19, 202515.6015.9215.5115.5915.59-0.80%23,850
Nov 18, 202515.6115.9115.5115.7115.710.64%11,599
Nov 17, 202516.4916.4915.6115.6115.61-4.64%10,452
Nov 14, 202516.2816.3716.0316.3716.370.55%6,996
Nov 13, 202516.3016.5916.2516.2816.28-2.28%9,623
Nov 12, 202516.5217.0016.5216.6616.66-1.77%8,537
Nov 11, 202516.9316.9916.4816.9616.962.79%4,623
Nov 10, 202517.0917.0916.5016.5016.500.30%6,849
Nov 7, 202516.5516.6216.3316.4516.45-2.15%14,337
Nov 6, 202516.5617.4816.5616.8116.81-0.52%7,303
Nov 5, 202516.9316.9516.7516.9016.90-0.29%6,127
Nov 4, 202517.6917.6916.8516.9516.95-2.45%8,487
Nov 3, 202517.2717.4417.2217.3817.380.72%3,368
Oct 31, 202516.9617.5416.9617.2517.25-1.43%4,371
Oct 30, 202517.5117.5617.2017.5017.50-4,105
Oct 29, 202517.6017.7917.5017.5017.50-1.77%4,356
Oct 28, 202517.7918.0017.6517.8217.820.49%18,323
Oct 27, 202517.4817.7317.4017.7317.730.76%3,111
Oct 24, 202517.7717.7917.4517.6017.60-0.98%3,864
Oct 23, 202517.8017.8017.5617.7717.77-0.57%7,157
Oct 22, 202517.9418.0017.6217.8717.870.94%7,627
Oct 21, 202518.4918.4917.4017.7117.710.93%3,927
Oct 20, 202517.4317.9916.8617.5417.54-0.61%3,276
Oct 17, 202517.8017.8017.5017.6517.651.05%3,775
Oct 16, 202517.4717.6917.1617.4717.470.67%8,441
Oct 15, 202517.2017.3517.0117.3517.352.06%4,383
Oct 14, 202516.8017.0516.6617.0017.00-2.41%10,381
Oct 13, 202517.1617.6117.1617.4217.420.69%6,557
Oct 10, 202517.9917.9916.8017.3017.30-6.59%8,206
Oct 9, 202518.7118.7118.5018.5218.52-2.19%4,253
Oct 8, 202518.9718.9718.9018.9418.940.08%7,684
Oct 7, 202518.9718.9718.6018.9218.920.77%5,036
Oct 6, 202518.8318.9818.7118.7818.78-0.13%8,084
Oct 3, 202518.8018.8018.5018.8018.801.62%5,264
Oct 2, 202518.6618.6618.3918.5018.50-1.86%5,075
Oct 1, 202518.5518.9418.5518.8518.851.02%11,290
Sep 30, 202517.9319.0717.9318.6618.663.09%4,565
Sep 29, 202518.1918.5018.1018.1018.102.90%14,136
Sep 26, 202517.3217.6817.2417.5917.591.68%9,466
Sep 25, 202517.1117.3616.8617.3017.30-7,384
Sep 24, 202517.4017.6017.1217.3017.30-1.64%5,107
Sep 23, 202517.6817.7817.4617.5917.59-0.88%9,322
Sep 22, 202517.7117.9517.6917.7517.751.75%10,320
Sep 19, 202517.0717.5417.0717.4417.44-3.54%2,095
Sep 18, 202518.0418.0817.7718.0818.08-7,665
Sep 17, 202517.8518.0817.8018.0818.080.50%4,238
Sep 16, 202517.7118.0317.7117.9917.991.28%5,249