CD Projekt S.A. (OTGLY)
OTCMKTS · Delayed Price · Currency is USD
16.20
-0.12 (-0.74%)
At close: Apr 2, 2026
OTGLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.99 | 16.51 | 15.88 | 16.20 | 16.20 | -0.74% | 22,410 |
| Apr 1, 2026 | 16.23 | 16.61 | 15.97 | 16.32 | 16.32 | 0.06% | 18,630 |
| Mar 31, 2026 | 15.98 | 16.31 | 15.59 | 16.31 | 16.31 | 6.60% | 36,847 |
| Mar 30, 2026 | 14.91 | 15.80 | 14.91 | 15.30 | 15.30 | -2.52% | 26,209 |
| Mar 27, 2026 | 15.60 | 15.82 | 15.54 | 15.70 | 15.70 | -0.48% | 15,300 |
| Mar 26, 2026 | 15.52 | 16.08 | 15.52 | 15.77 | 15.77 | -2.41% | 18,950 |
| Mar 25, 2026 | 16.06 | 16.40 | 15.87 | 16.16 | 16.16 | 1.32% | 19,564 |
| Mar 24, 2026 | 15.93 | 16.10 | 15.75 | 15.95 | 15.95 | -4.61% | 23,466 |
| Mar 23, 2026 | 16.45 | 16.86 | 16.45 | 16.72 | 16.72 | 2.64% | 24,346 |
| Mar 20, 2026 | 16.78 | 16.88 | 16.29 | 16.29 | 16.29 | -0.73% | 50,068 |
| Mar 19, 2026 | 15.48 | 17.09 | 15.48 | 16.41 | 16.41 | 3.80% | 16,218 |
| Mar 18, 2026 | 16.38 | 16.55 | 15.81 | 15.81 | 15.81 | -3.15% | 11,061 |
| Mar 17, 2026 | 16.45 | 16.73 | 16.30 | 16.33 | 16.33 | -1.00% | 15,407 |
| Mar 16, 2026 | 16.57 | 16.90 | 16.31 | 16.49 | 16.49 | 1.29% | 21,018 |
| Mar 13, 2026 | 16.83 | 16.85 | 16.15 | 16.28 | 16.28 | -2.57% | 9,334 |
| Mar 12, 2026 | 16.55 | 17.04 | 16.42 | 16.71 | 16.71 | -0.21% | 27,693 |
| Mar 11, 2026 | 16.88 | 16.96 | 16.60 | 16.75 | 16.75 | -0.33% | 10,489 |
| Mar 10, 2026 | 17.27 | 17.27 | 16.80 | 16.80 | 16.80 | 0.48% | 24,043 |
| Mar 9, 2026 | 16.17 | 17.05 | 16.16 | 16.72 | 16.72 | 1.33% | 23,426 |
| Mar 6, 2026 | 16.99 | 16.99 | 16.40 | 16.50 | 16.50 | -1.55% | 9,357 |
| Mar 5, 2026 | 16.61 | 16.99 | 16.60 | 16.76 | 16.76 | -1.41% | 29,635 |
| Mar 4, 2026 | 16.67 | 17.15 | 16.37 | 17.00 | 17.00 | 5.24% | 11,312 |
| Mar 3, 2026 | 16.47 | 16.47 | 15.65 | 16.15 | 16.15 | -4.14% | 40,774 |
| Mar 2, 2026 | 16.62 | 17.04 | 16.62 | 16.85 | 16.85 | -0.88% | 18,104 |
| Feb 27, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | -2.41% | 28,186 |
| Feb 26, 2026 | 17.34 | 17.60 | 17.04 | 17.42 | 17.42 | -0.17% | 13,170 |
| Feb 25, 2026 | 17.26 | 17.61 | 17.07 | 17.45 | 17.45 | 3.80% | 18,894 |
| Feb 24, 2026 | 16.71 | 17.07 | 16.64 | 16.81 | 16.81 | -0.80% | 73,426 |
| Feb 23, 2026 | 16.89 | 17.09 | 16.70 | 16.95 | 16.95 | -1.02% | 16,617 |
| Feb 20, 2026 | 16.90 | 17.15 | 16.71 | 17.12 | 17.12 | 0.18% | 15,458 |
| Feb 19, 2026 | 17.19 | 17.19 | 16.70 | 17.09 | 17.09 | -0.64% | 47,632 |
| Feb 18, 2026 | 16.92 | 17.21 | 16.83 | 17.20 | 17.20 | 0.17% | 22,660 |
| Feb 17, 2026 | 16.83 | 17.17 | 16.82 | 17.17 | 17.17 | 0.94% | 23,871 |
| Feb 13, 2026 | 16.96 | 17.22 | 16.79 | 17.01 | 17.01 | -0.38% | 8,991 |
| Feb 12, 2026 | 17.24 | 17.46 | 17.00 | 17.08 | 17.08 | -0.96% | 15,164 |
| Feb 11, 2026 | 17.63 | 17.63 | 16.87 | 17.24 | 17.24 | -0.63% | 20,728 |
| Feb 10, 2026 | 17.99 | 17.99 | 17.33 | 17.35 | 17.35 | -1.64% | 19,492 |
| Feb 9, 2026 | 17.46 | 17.89 | 16.84 | 17.64 | 17.64 | 3.40% | 12,616 |
| Feb 6, 2026 | 17.49 | 17.49 | 16.58 | 17.06 | 17.06 | -4.59% | 29,168 |
| Feb 5, 2026 | 17.36 | 18.05 | 17.09 | 17.88 | 17.88 | 1.61% | 24,897 |
| Feb 4, 2026 | 18.14 | 18.14 | 17.24 | 17.60 | 17.60 | 1.07% | 17,847 |
| Feb 3, 2026 | 18.34 | 18.34 | 17.26 | 17.41 | 17.41 | -5.38% | 8,850 |
| Feb 2, 2026 | 18.00 | 18.60 | 17.25 | 18.40 | 18.40 | 0.10% | 15,376 |
| Jan 30, 2026 | 19.95 | 19.95 | 18.00 | 18.38 | 18.38 | -9.00% | 17,187 |
| Jan 29, 2026 | 20.10 | 20.50 | 19.97 | 20.20 | 20.20 | 0.30% | 11,354 |
| Jan 28, 2026 | 19.89 | 20.22 | 19.84 | 20.14 | 20.14 | 5.38% | 29,426 |
| Jan 27, 2026 | 18.89 | 19.11 | 18.73 | 19.11 | 19.11 | 1.23% | 10,187 |
| Jan 26, 2026 | 18.87 | 18.88 | 18.61 | 18.88 | 18.88 | 2.05% | 4,837 |
| Jan 23, 2026 | 18.60 | 18.86 | 18.50 | 18.50 | 18.50 | -2.12% | 4,594 |
| Jan 22, 2026 | 18.64 | 18.94 | 18.64 | 18.90 | 18.90 | 3.96% | 5,070 |