CD Projekt S.A. (OTGLY)
OTCMKTS · Delayed Price · Currency is USD
17.60
-0.18 (-0.98%)
Oct 24, 2025, 3:50 PM EDT
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.77 | 17.79 | 17.45 | 17.45 | - | -1.80% | 401 |
| Oct 23, 2025 | 17.80 | 17.80 | 17.56 | 17.77 | 17.77 | -0.57% | 7,157 |
| Oct 22, 2025 | 17.94 | 18.00 | 17.62 | 17.87 | 17.87 | 0.94% | 7,627 |
| Oct 21, 2025 | 18.49 | 18.49 | 17.40 | 17.71 | 17.71 | 0.93% | 3,927 |
| Oct 20, 2025 | 17.43 | 17.99 | 16.86 | 17.54 | 17.54 | -0.61% | 3,276 |
| Oct 17, 2025 | 17.80 | 17.80 | 17.50 | 17.65 | 17.65 | 1.05% | 3,775 |
| Oct 16, 2025 | 17.47 | 17.69 | 17.16 | 17.47 | 17.47 | 0.67% | 8,441 |
| Oct 15, 2025 | 17.20 | 17.35 | 17.01 | 17.35 | 17.35 | 2.06% | 4,383 |
| Oct 14, 2025 | 16.80 | 17.05 | 16.66 | 17.00 | 17.00 | -2.41% | 10,381 |
| Oct 13, 2025 | 17.16 | 17.61 | 17.16 | 17.42 | 17.42 | 0.69% | 6,557 |
| Oct 10, 2025 | 17.99 | 17.99 | 16.80 | 17.30 | 17.30 | -6.59% | 8,206 |
| Oct 9, 2025 | 18.71 | 18.71 | 18.50 | 18.52 | 18.52 | -2.19% | 4,253 |
| Oct 8, 2025 | 18.97 | 18.97 | 18.90 | 18.94 | 18.94 | 0.08% | 7,684 |
| Oct 7, 2025 | 18.97 | 18.97 | 18.60 | 18.92 | 18.92 | 0.77% | 5,036 |
| Oct 6, 2025 | 18.83 | 18.98 | 18.71 | 18.78 | 18.78 | -0.13% | 8,084 |
| Oct 3, 2025 | 18.80 | 18.80 | 18.50 | 18.80 | 18.80 | 1.62% | 5,264 |
| Oct 2, 2025 | 18.66 | 18.66 | 18.39 | 18.50 | 18.50 | -1.86% | 5,075 |
| Oct 1, 2025 | 18.55 | 18.94 | 18.55 | 18.85 | 18.85 | 1.02% | 11,290 |
| Sep 30, 2025 | 17.93 | 19.07 | 17.93 | 18.66 | 18.66 | 3.09% | 4,565 |
| Sep 29, 2025 | 18.19 | 18.50 | 18.10 | 18.10 | 18.10 | 2.90% | 14,136 |
| Sep 26, 2025 | 17.32 | 17.68 | 17.24 | 17.59 | 17.59 | 1.68% | 9,466 |
| Sep 25, 2025 | 17.11 | 17.36 | 16.86 | 17.30 | 17.30 | - | 7,384 |
| Sep 24, 2025 | 17.40 | 17.60 | 17.12 | 17.30 | 17.30 | -1.64% | 5,107 |
| Sep 23, 2025 | 17.68 | 17.78 | 17.46 | 17.59 | 17.59 | -0.88% | 9,322 |
| Sep 22, 2025 | 17.71 | 17.95 | 17.69 | 17.75 | 17.75 | 1.75% | 10,320 |
| Sep 19, 2025 | 17.07 | 17.54 | 17.07 | 17.44 | 17.44 | -3.54% | 2,095 |
| Sep 18, 2025 | 18.04 | 18.08 | 17.77 | 18.08 | 18.08 | - | 7,665 |
| Sep 17, 2025 | 17.85 | 18.08 | 17.80 | 18.08 | 18.08 | 0.50% | 4,238 |
| Sep 16, 2025 | 17.71 | 18.03 | 17.71 | 17.99 | 17.99 | 1.28% | 5,249 |
| Sep 15, 2025 | 17.79 | 17.80 | 17.43 | 17.76 | 17.76 | 1.33% | 2,656 |
| Sep 12, 2025 | 17.80 | 17.80 | 17.34 | 17.53 | 17.53 | -1.52% | 2,117 |
| Sep 11, 2025 | 18.07 | 18.07 | 17.33 | 17.80 | 17.80 | 1.66% | 2,447 |
| Sep 10, 2025 | 17.11 | 17.61 | 17.11 | 17.51 | 17.51 | -1.24% | 4,068 |
| Sep 9, 2025 | 17.50 | 17.73 | 17.21 | 17.73 | 17.73 | 0.82% | 6,402 |
| Sep 8, 2025 | 17.25 | 17.65 | 17.16 | 17.59 | 17.59 | 1.94% | 9,115 |
| Sep 5, 2025 | 16.91 | 17.54 | 16.91 | 17.25 | 17.25 | 0.58% | 4,999 |
| Sep 4, 2025 | 17.10 | 17.15 | 16.82 | 17.15 | 17.15 | 0.59% | 8,686 |
| Sep 3, 2025 | 17.00 | 17.24 | 16.71 | 17.05 | 17.05 | -0.04% | 6,732 |
| Sep 2, 2025 | 17.14 | 17.14 | 16.88 | 17.06 | 17.06 | -2.53% | 11,644 |
| Aug 29, 2025 | 17.36 | 17.50 | 17.21 | 17.50 | 17.50 | - | 4,850 |
| Aug 28, 2025 | 17.35 | 17.50 | 17.35 | 17.50 | 17.50 | -0.57% | 15,763 |
| Aug 27, 2025 | 17.69 | 17.69 | 16.91 | 17.60 | 17.60 | -1.81% | 9,189 |
| Aug 26, 2025 | 17.59 | 18.08 | 17.59 | 17.92 | 17.92 | 2.83% | 8,918 |
| Aug 25, 2025 | 17.26 | 17.80 | 17.26 | 17.43 | 17.43 | -1.64% | 3,259 |
| Aug 22, 2025 | 18.29 | 18.29 | 17.55 | 17.72 | 17.72 | -0.17% | 6,109 |
| Aug 21, 2025 | 17.16 | 17.75 | 17.16 | 17.75 | 17.75 | 4.11% | 7,091 |
| Aug 20, 2025 | 17.00 | 17.36 | 17.00 | 17.05 | 17.05 | -1.87% | 1,600 |
| Aug 19, 2025 | 17.70 | 17.70 | 17.25 | 17.38 | 17.38 | -0.14% | 5,652 |
| Aug 18, 2025 | 17.35 | 17.70 | 17.33 | 17.40 | 17.40 | 2.65% | 11,994 |
| Aug 15, 2025 | 16.75 | 17.13 | 16.75 | 16.95 | 16.95 | 1.19% | 4,269 |