Skip to main content
logo
CD Projekt S.A. (OTGLY)
OTCMKTS · Delayed Price · Currency is USD
17.88
+0.28 (1.61%)
At close: Feb 5, 2026

CD Projekt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202617.3617.4417.2017.23--2.09%1,081
Feb 4, 202618.1418.1417.2417.6017.601.07%17,847
Feb 3, 202618.3418.3417.2617.4117.41-5.38%8,850
Feb 2, 202618.0018.6017.2518.4018.400.10%15,376
Jan 30, 202619.9519.9518.0018.3818.38-9.00%17,187
Jan 29, 202620.1020.5019.9720.2020.200.30%11,354
Jan 28, 202619.8920.2219.8420.1420.145.38%29,426
Jan 27, 202618.8919.1118.7319.1119.111.23%10,187
Jan 26, 202618.8718.8818.6118.8818.882.05%4,837
Jan 23, 202618.6018.8618.5018.5018.50-2.12%4,594
Jan 22, 202618.6418.9418.6418.9018.903.96%5,070
Jan 21, 202618.2818.7118.1718.1818.18-1.54%4,735
Jan 20, 202618.6018.9518.4118.4718.47-3.17%12,780
Jan 16, 202618.9819.2118.8519.0719.071.17%19,876
Jan 15, 202618.1118.9018.1118.8518.856.92%20,817
Jan 14, 202617.5017.6816.9117.6317.631.61%7,226
Jan 13, 202616.8217.4916.8217.3517.354.46%13,365
Jan 12, 202616.7216.7916.6116.6116.611.34%7,127
Jan 9, 202616.8416.8416.3916.3916.390.55%11,370
Jan 8, 202617.1817.1816.0716.3016.30-4.00%18,321
Jan 7, 202616.8617.1216.2116.9816.98-0.12%10,550
Jan 6, 202616.1517.0016.1517.0017.002.84%6,167
Jan 5, 202616.6016.8016.5016.5316.53-0.18%6,902
Jan 2, 202617.1117.1116.5616.5616.56-1.13%7,491
Dec 31, 202517.0017.0016.5516.7516.75-1.21%5,166
Dec 30, 202516.7717.3316.7416.9616.961.16%4,615
Dec 29, 202516.5217.3416.5216.7616.76-1.41%10,085
Dec 26, 202517.2517.2516.8017.0017.00-1.45%4,118
Dec 24, 202516.5017.2516.5017.2517.252.99%4,176
Dec 23, 202516.7517.0016.5016.7516.75-0.12%7,360
Dec 22, 202517.0017.1316.7116.7716.77-0.36%10,859
Dec 19, 202516.5617.0916.5616.8316.83-3,925
Dec 18, 202516.8217.1916.4916.8316.83-0.53%3,238
Dec 17, 202517.1417.1416.6516.9216.92-2.48%5,872
Dec 16, 202517.0417.3516.7017.3517.351.23%3,924
Dec 15, 202517.2517.2516.9517.1417.14-0.81%4,080
Dec 12, 202517.2017.3517.1417.2817.28-2.76%7,606
Dec 11, 202517.5017.7717.2017.7717.773.98%5,828
Dec 10, 202517.2517.2516.9017.0917.09-1.02%2,857
Dec 9, 202516.9017.3516.9017.2717.274.80%9,188
Dec 8, 202516.7316.7316.4516.4816.480.15%5,512
Dec 5, 202516.5716.6916.4016.4516.45-5.73%18,810
Dec 4, 202517.7617.7717.2717.4517.450.23%6,299
Dec 3, 202517.5517.5517.2917.4117.41-0.80%8,477
Dec 2, 202517.9317.9317.0017.5517.55-0.17%24,001
Dec 1, 202517.8017.8017.1017.5817.580.63%43,820
Nov 28, 202517.3517.5217.1117.4717.474.61%13,095
Nov 26, 202516.4117.0216.3216.7016.705.04%19,282
Nov 25, 202515.8715.9515.7315.9015.900.18%18,421
Nov 24, 202515.5715.8715.5715.8715.872.44%15,692