CD Projekt S.A. (OTGLY)
OTCMKTS · Delayed Price · Currency is USD
17.29
+0.68 (4.09%)
Jan 13, 2026, 11:41 AM EST
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 17.35 | 17.42 | 17.35 | 17.39 | - | 4.70% | - |
| Jan 12, 2026 | 16.72 | 16.79 | 16.61 | 16.61 | 16.61 | 1.34% | 7,127 |
| Jan 9, 2026 | 16.84 | 16.84 | 16.39 | 16.39 | 16.39 | 0.55% | 11,370 |
| Jan 8, 2026 | 17.18 | 17.18 | 16.07 | 16.30 | 16.30 | -4.00% | 18,321 |
| Jan 7, 2026 | 16.86 | 17.12 | 16.21 | 16.98 | 16.98 | -0.12% | 10,550 |
| Jan 6, 2026 | 16.15 | 17.00 | 16.15 | 17.00 | 17.00 | 2.84% | 6,167 |
| Jan 5, 2026 | 16.60 | 16.80 | 16.50 | 16.53 | 16.53 | -0.18% | 6,902 |
| Jan 2, 2026 | 17.11 | 17.11 | 16.56 | 16.56 | 16.56 | -1.13% | 7,491 |
| Dec 31, 2025 | 17.00 | 17.00 | 16.55 | 16.75 | 16.75 | -1.21% | 5,166 |
| Dec 30, 2025 | 16.77 | 17.33 | 16.74 | 16.96 | 16.96 | 1.16% | 4,615 |
| Dec 29, 2025 | 16.52 | 17.34 | 16.52 | 16.76 | 16.76 | -1.41% | 10,085 |
| Dec 26, 2025 | 17.25 | 17.25 | 16.80 | 17.00 | 17.00 | -1.45% | 4,118 |
| Dec 24, 2025 | 16.50 | 17.25 | 16.50 | 17.25 | 17.25 | 2.99% | 4,176 |
| Dec 23, 2025 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | -0.12% | 7,360 |
| Dec 22, 2025 | 17.00 | 17.13 | 16.71 | 16.77 | 16.77 | -0.36% | 10,859 |
| Dec 19, 2025 | 16.56 | 17.09 | 16.56 | 16.83 | 16.83 | - | 3,925 |
| Dec 18, 2025 | 16.82 | 17.19 | 16.49 | 16.83 | 16.83 | -0.53% | 3,238 |
| Dec 17, 2025 | 17.14 | 17.14 | 16.65 | 16.92 | 16.92 | -2.48% | 5,872 |
| Dec 16, 2025 | 17.04 | 17.35 | 16.70 | 17.35 | 17.35 | 1.23% | 3,924 |
| Dec 15, 2025 | 17.25 | 17.25 | 16.95 | 17.14 | 17.14 | -0.81% | 4,080 |
| Dec 12, 2025 | 17.20 | 17.35 | 17.14 | 17.28 | 17.28 | -2.76% | 7,606 |
| Dec 11, 2025 | 17.50 | 17.77 | 17.20 | 17.77 | 17.77 | 3.98% | 5,828 |
| Dec 10, 2025 | 17.25 | 17.25 | 16.90 | 17.09 | 17.09 | -1.02% | 2,857 |
| Dec 9, 2025 | 16.90 | 17.35 | 16.90 | 17.27 | 17.27 | 4.80% | 9,188 |
| Dec 8, 2025 | 16.73 | 16.73 | 16.45 | 16.48 | 16.48 | 0.15% | 5,512 |
| Dec 5, 2025 | 16.57 | 16.69 | 16.40 | 16.45 | 16.45 | -5.73% | 18,810 |
| Dec 4, 2025 | 17.76 | 17.77 | 17.27 | 17.45 | 17.45 | 0.23% | 6,299 |
| Dec 3, 2025 | 17.55 | 17.55 | 17.29 | 17.41 | 17.41 | -0.80% | 8,477 |
| Dec 2, 2025 | 17.93 | 17.93 | 17.00 | 17.55 | 17.55 | -0.17% | 24,001 |
| Dec 1, 2025 | 17.80 | 17.80 | 17.10 | 17.58 | 17.58 | 0.63% | 43,820 |
| Nov 28, 2025 | 17.35 | 17.52 | 17.11 | 17.47 | 17.47 | 4.61% | 13,095 |
| Nov 26, 2025 | 16.41 | 17.02 | 16.32 | 16.70 | 16.70 | 5.04% | 19,282 |
| Nov 25, 2025 | 15.87 | 15.95 | 15.73 | 15.90 | 15.90 | 0.18% | 18,421 |
| Nov 24, 2025 | 15.57 | 15.87 | 15.57 | 15.87 | 15.87 | 2.44% | 15,692 |
| Nov 21, 2025 | 15.47 | 15.57 | 15.36 | 15.49 | 15.49 | 2.89% | 18,492 |
| Nov 20, 2025 | 15.56 | 15.57 | 15.00 | 15.06 | 15.06 | -3.39% | 17,393 |
| Nov 19, 2025 | 15.60 | 15.92 | 15.51 | 15.59 | 15.59 | -0.80% | 23,850 |
| Nov 18, 2025 | 15.61 | 15.91 | 15.51 | 15.71 | 15.71 | 0.64% | 11,599 |
| Nov 17, 2025 | 16.49 | 16.49 | 15.61 | 15.61 | 15.61 | -4.64% | 10,452 |
| Nov 14, 2025 | 16.28 | 16.37 | 16.03 | 16.37 | 16.37 | 0.55% | 6,996 |
| Nov 13, 2025 | 16.30 | 16.59 | 16.25 | 16.28 | 16.28 | -2.28% | 9,623 |
| Nov 12, 2025 | 16.52 | 17.00 | 16.52 | 16.66 | 16.66 | -1.77% | 8,537 |
| Nov 11, 2025 | 16.93 | 16.99 | 16.48 | 16.96 | 16.96 | 2.79% | 4,623 |
| Nov 10, 2025 | 17.09 | 17.09 | 16.50 | 16.50 | 16.50 | 0.30% | 6,849 |
| Nov 7, 2025 | 16.55 | 16.62 | 16.33 | 16.45 | 16.45 | -2.15% | 14,337 |
| Nov 6, 2025 | 16.56 | 17.48 | 16.56 | 16.81 | 16.81 | -0.52% | 7,303 |
| Nov 5, 2025 | 16.93 | 16.95 | 16.75 | 16.90 | 16.90 | -0.29% | 6,127 |
| Nov 4, 2025 | 17.69 | 17.69 | 16.85 | 16.95 | 16.95 | -2.45% | 8,487 |
| Nov 3, 2025 | 17.27 | 17.44 | 17.22 | 17.38 | 17.38 | 0.72% | 3,368 |
| Oct 31, 2025 | 16.96 | 17.54 | 16.96 | 17.25 | 17.25 | -1.43% | 4,371 |