CD Projekt S.A. (OTGLF)
OTCMKTS
· Delayed Price · Currency is USD
44.55
0.00 (0.00%)
At close: Jan 14, 2025
CD Projekt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.34% | 163 |
| Dec 17, 2024 | 45.00 | 45.00 | 44.55 | 44.55 | 44.55 | 0.66% | 445 |
| Dec 16, 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | -2.65% | 122 |
| Dec 13, 2024 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -2.74% | 105 |
| Dec 12, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 3.88% | 250 |
| Dec 5, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 28.46% | 452 |
| Nov 19, 2024 | 37.53 | 37.53 | 35.03 | 35.03 | 35.03 | -22.16% | 229 |
| Sep 17, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,000 |
| Aug 19, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 250 |
| Aug 14, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 16.01% | 300 |
| Aug 8, 2024 | 39.00 | 39.00 | 38.79 | 38.79 | 38.79 | 4.84% | 220 |
| Jul 8, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 6.63% | 1,735 |
| Jul 5, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 5.15% | 135 |
| May 31, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.75 | -2.40% | 500 |
| May 24, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.56 | 19.89% | 118 |
| Apr 30, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.99 | -0.18% | 250 |
| Apr 19, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.04 | 0.89% | 125 |
| Apr 8, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | -1.79% | 300 |
| Apr 1, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.30 | -0.83% | 100 |
| Mar 21, 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.53 | -0.86% | 100 |
| Mar 11, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | -1.23% | 250 |
| Mar 4, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.14 | 4.86% | 101 |
| Feb 28, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | 5.26% | 261 |
| Feb 21, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.40 | 8.13% | 150 |
| Jan 22, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.42 | -1.60% | 1,468 |
| Jan 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | -10.71% | 1,453 |
| Jan 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | - | 400 |
| Dec 28, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | -5.25% | 120 |
| Dec 21, 2023 | 29.05 | 29.55 | 29.05 | 29.55 | 29.33 | 1.90% | 390 |
| Dec 19, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 28.78 | 4.02% | 251 |
| Dec 11, 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.67 | 11.52% | 145 |
| Nov 8, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.81 | -3.85% | 442 |
| Oct 20, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | -11.52% | 116 |
| Oct 3, 2023 | 30.00 | 30.00 | 29.39 | 29.39 | 29.17 | -2.05% | 240 |
| Oct 2, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | -7.55% | 500 |
| Sep 19, 2023 | 32.45 | 32.45 | 32.45 | 32.45 | 32.21 | -9.86% | 200 |
| Sep 14, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 35.73 | -2.65% | 117 |
| Sep 1, 2023 | 36.98 | 36.98 | 36.98 | 36.98 | 36.70 | -5.18% | 328 |
| Aug 7, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.71 | - | 181 |
| Jul 17, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.71 | 11.43% | 132 |
| Jul 6, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 34.74 | -0.57% | 100 |
| Jul 5, 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 34.94 | -8.50% | 101 |
| Jul 3, 2023 | 38.47 | 38.47 | 38.47 | 38.47 | 38.18 | 4.82% | 111 |
| Jun 29, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 36.42 | 0.69% | 108 |
| Jun 28, 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.17 | 7.70% | 659 |
| Jun 9, 2023 | 33.84 | 33.84 | 33.84 | 33.84 | 33.59 | 13.14% | 100 |
| Jun 7, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.69 | -0.30% | 358 |
| Jun 2, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | 29.31% | 270 |
| Apr 3, 2023 | 23.20 | 23.20 | 23.20 | 23.20 | 23.03 | -10.77% | 601 |
| Mar 29, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 25.80 | 6.06% | 270 |
| Mar 27, 2023 | 24.52 | 24.52 | 24.52 | 24.52 | 24.33 | -5.57% | 130 |
| Mar 24, 2023 | 25.96 | 25.96 | 25.96 | 25.96 | 25.77 | -7.29% | 254 |
| Mar 22, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | -1.75% | 516 |
| Mar 20, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | -6.27% | 198 |
| Mar 17, 2023 | 30.70 | 30.70 | 28.75 | 30.41 | 30.18 | 6.68% | 1,055 |
| Mar 13, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | 1.79% | 200 |
| Mar 10, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.79 | 1.63% | 200 |
| Feb 28, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 27.34 | -3.33% | 100 |
| Feb 23, 2023 | 28.50 | 28.50 | 28.50 | 28.50 | 28.29 | -15.05% | 101 |
| Feb 6, 2023 | 33.55 | 33.55 | 33.55 | 33.55 | 33.30 | 9.46% | 100 |
| Feb 1, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 30.42 | 2.17% | 500 |
| Jan 26, 2023 | 29.99 | 30.00 | 29.99 | 30.00 | 29.77 | - | 350 |
| Jan 20, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 29.77 | - | 366 |