CD Projekt S.A. (OTGLY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 7.19 | 7.52 | 7.19 | 7.45 | 7.45 | 6,531 |
| May 02, 2024 | 7.40 | 7.40 | 7.29 | 7.32 | 7.32 | 9,900 |
| May 01, 2024 | 7.18 | 7.25 | 7.05 | 7.25 | 7.25 | 4,500 |
| Apr 30, 2024 | 7.29 | 7.29 | 7.14 | 7.20 | 7.20 | 17,600 |
| Apr 29, 2024 | 7.16 | 7.25 | 7.14 | 7.21 | 7.21 | 6,400 |
| Apr 26, 2024 | 6.98 | 7.21 | 6.98 | 7.16 | 7.16 | 7,200 |
| Apr 25, 2024 | 6.96 | 7.16 | 6.93 | 7.16 | 7.16 | 4,100 |
| Apr 24, 2024 | 7.13 | 7.28 | 7.03 | 7.03 | 7.03 | 9,500 |
| Apr 23, 2024 | 7.51 | 7.51 | 7.15 | 7.21 | 7.21 | 48,800 |
| Apr 22, 2024 | 7.02 | 7.17 | 7.00 | 7.16 | 7.16 | 3,700 |
| Apr 19, 2024 | 6.95 | 7.00 | 6.90 | 6.97 | 6.97 | 5,400 |
| Apr 18, 2024 | 6.88 | 7.24 | 6.85 | 6.86 | 6.86 | 53,400 |
| Apr 17, 2024 | 6.80 | 6.96 | 6.80 | 6.89 | 6.89 | 13,000 |
| Apr 16, 2024 | 6.78 | 7.00 | 6.75 | 6.78 | 6.78 | 46,500 |
| Apr 15, 2024 | 7.10 | 7.13 | 7.05 | 7.13 | 7.13 | 8,300 |
| Apr 12, 2024 | 7.34 | 7.37 | 7.18 | 7.31 | 7.31 | 8,100 |
| Apr 11, 2024 | 7.47 | 7.56 | 7.44 | 7.55 | 7.55 | 12,300 |
| Apr 10, 2024 | 7.37 | 7.37 | 7.18 | 7.30 | 7.30 | 10,000 |
| Apr 09, 2024 | 7.83 | 7.83 | 7.38 | 7.45 | 7.45 | 29,100 |
| Apr 08, 2024 | 7.35 | 7.68 | 7.31 | 7.42 | 7.42 | 18,300 |
| Apr 05, 2024 | 7.21 | 7.35 | 7.21 | 7.32 | 7.32 | 13,000 |
| Apr 04, 2024 | 7.37 | 7.44 | 7.28 | 7.35 | 7.35 | 15,100 |
| Apr 03, 2024 | 7.37 | 7.37 | 7.10 | 7.21 | 7.21 | 59,700 |
| Apr 02, 2024 | 7.40 | 7.40 | 7.14 | 7.25 | 7.25 | 45,700 |
| Apr 01, 2024 | 7.29 | 7.35 | 7.17 | 7.31 | 7.31 | 52,600 |
| Mar 28, 2024 | 7.20 | 7.35 | 7.18 | 7.31 | 7.31 | 10,000 |
| Mar 27, 2024 | 7.14 | 7.19 | 7.12 | 7.18 | 7.18 | 404,600 |
| Mar 26, 2024 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | 6,000 |
| Mar 25, 2024 | 7.26 | 7.26 | 7.17 | 7.26 | 7.26 | 2,500 |
| Mar 22, 2024 | 7.18 | 7.25 | 7.18 | 7.20 | 7.20 | 1,100 |
| Mar 21, 2024 | 7.13 | 7.17 | 7.07 | 7.15 | 7.15 | 5,000 |
| Mar 20, 2024 | 6.94 | 7.08 | 6.90 | 7.08 | 7.08 | 7,400 |
| Mar 19, 2024 | 7.01 | 7.01 | 6.85 | 6.93 | 6.93 | 7,400 |
| Mar 18, 2024 | 7.01 | 7.06 | 6.99 | 7.01 | 7.01 | 4,400 |
| Mar 15, 2024 | 7.27 | 7.42 | 7.19 | 7.19 | 7.19 | 9,900 |
| Mar 14, 2024 | 7.41 | 7.51 | 7.38 | 7.45 | 7.45 | 6,600 |
| Mar 13, 2024 | 7.64 | 7.64 | 7.34 | 7.39 | 7.39 | 4,700 |
| Mar 12, 2024 | 7.35 | 7.44 | 7.33 | 7.43 | 7.43 | 11,700 |
| Mar 11, 2024 | 7.32 | 7.42 | 7.26 | 7.38 | 7.38 | 35,500 |
| Mar 08, 2024 | 6.82 | 7.07 | 6.82 | 6.91 | 6.91 | 10,500 |
| Mar 07, 2024 | 6.77 | 6.81 | 6.77 | 6.80 | 6.80 | 7,700 |
| Mar 06, 2024 | 6.59 | 6.87 | 6.59 | 6.76 | 6.76 | 7,900 |
| Mar 05, 2024 | 6.88 | 6.88 | 6.50 | 6.53 | 6.53 | 16,200 |
| Mar 04, 2024 | 6.54 | 6.66 | 6.54 | 6.62 | 6.62 | 7,800 |
| Mar 01, 2024 | 6.82 | 6.99 | 6.75 | 6.84 | 6.84 | 4,000 |
| Feb 29, 2024 | 7.03 | 7.03 | 6.70 | 6.80 | 6.80 | 9,900 |
| Feb 28, 2024 | 6.92 | 6.97 | 6.83 | 6.85 | 6.85 | 8,600 |
| Feb 27, 2024 | 7.20 | 7.20 | 7.07 | 7.15 | 7.15 | 12,900 |
| Feb 26, 2024 | 7.15 | 7.18 | 7.01 | 7.05 | 7.05 | 7,200 |
| Feb 23, 2024 | 7.15 | 7.15 | 7.03 | 7.12 | 7.12 | 9,000 |
| Feb 22, 2024 | 7.19 | 7.19 | 7.03 | 7.18 | 7.18 | 23,000 |
| Feb 21, 2024 | 7.19 | 7.19 | 6.93 | 7.02 | 7.02 | 13,300 |
| Feb 20, 2024 | 7.01 | 7.13 | 7.00 | 7.02 | 7.02 | 17,700 |
| Feb 16, 2024 | 6.90 | 7.07 | 6.90 | 7.01 | 7.01 | 3,700 |
| Feb 15, 2024 | 6.89 | 7.08 | 6.87 | 6.97 | 6.97 | 18,900 |
| Feb 14, 2024 | 6.78 | 6.90 | 6.64 | 6.72 | 6.72 | 1,900 |
| Feb 13, 2024 | 6.94 | 6.94 | 6.66 | 6.75 | 6.75 | 5,900 |
| Feb 12, 2024 | 6.81 | 7.01 | 6.81 | 7.01 | 7.01 | 19,700 |
| Feb 09, 2024 | 6.84 | 6.94 | 6.81 | 6.94 | 6.94 | 5,500 |
| Feb 08, 2024 | 6.70 | 6.85 | 6.67 | 6.85 | 6.85 | 11,600 |
| Feb 07, 2024 | 6.56 | 6.70 | 6.56 | 6.67 | 6.67 | 8,500 |
| Feb 06, 2024 | 6.53 | 6.70 | 6.53 | 6.65 | 6.65 | 2,600 |
| Feb 05, 2024 | 6.63 | 6.76 | 6.51 | 6.74 | 6.74 | 15,300 |
| Feb 02, 2024 | 6.41 | 6.55 | 6.41 | 6.49 | 6.49 | 25,400 |
| Feb 01, 2024 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 2,200 |
| Jan 31, 2024 | 6.36 | 6.70 | 6.36 | 6.42 | 6.42 | 6,000 |
| Jan 30, 2024 | 6.22 | 6.47 | 6.22 | 6.41 | 6.41 | 13,500 |
| Jan 29, 2024 | 6.43 | 6.54 | 6.40 | 6.40 | 6.40 | 16,200 |
| Jan 26, 2024 | 6.54 | 6.54 | 6.47 | 6.47 | 6.47 | 3,300 |
| Jan 25, 2024 | 6.46 | 6.66 | 6.46 | 6.50 | 6.50 | 6,300 |
| Jan 24, 2024 | 6.40 | 6.76 | 6.40 | 6.56 | 6.56 | 7,200 |
| Jan 23, 2024 | 6.53 | 6.53 | 6.30 | 6.37 | 6.37 | 46,000 |
| Jan 22, 2024 | 6.17 | 6.36 | 6.17 | 6.31 | 6.31 | 20,600 |
| Jan 19, 2024 | 6.26 | 6.26 | 6.12 | 6.20 | 6.20 | 9,100 |
| Jan 18, 2024 | 6.35 | 6.36 | 6.12 | 6.28 | 6.28 | 13,600 |
| Jan 17, 2024 | 6.40 | 6.40 | 6.10 | 6.18 | 6.18 | 24,900 |
| Jan 16, 2024 | 6.70 | 6.70 | 6.38 | 6.42 | 6.42 | 29,500 |
| Jan 12, 2024 | 6.88 | 6.88 | 6.70 | 6.74 | 6.74 | 10,800 |
| Jan 11, 2024 | 6.83 | 6.83 | 6.69 | 6.76 | 6.76 | 12,000 |
| Jan 10, 2024 | 6.82 | 7.05 | 6.82 | 6.83 | 6.83 | 11,500 |
| Jan 09, 2024 | 7.00 | 7.00 | 6.90 | 6.93 | 6.93 | 59,300 |
| Jan 08, 2024 | 7.14 | 7.14 | 6.85 | 6.90 | 6.90 | 8,600 |
| Jan 05, 2024 | 7.12 | 7.12 | 6.76 | 6.89 | 6.89 | 7,500 |
| Jan 04, 2024 | 6.66 | 7.10 | 6.66 | 7.01 | 7.01 | 17,100 |
| Jan 03, 2024 | 6.84 | 7.00 | 6.80 | 6.98 | 6.98 | 10,000 |
| Jan 02, 2024 | 7.15 | 7.20 | 6.86 | 6.95 | 6.95 | 12,000 |
| Dec 29, 2023 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | 116,600 |
| Dec 28, 2023 | 7.30 | 7.40 | 7.15 | 7.26 | 7.26 | 5,400 |
| Dec 27, 2023 | 7.28 | 7.43 | 7.28 | 7.39 | 7.39 | 5,900 |
| Dec 26, 2023 | 7.29 | 7.50 | 7.26 | 7.36 | 7.36 | 18,700 |
| Dec 22, 2023 | 7.33 | 7.48 | 7.29 | 7.29 | 7.29 | 9,900 |
| Dec 21, 2023 | 7.33 | 7.33 | 7.25 | 7.31 | 7.31 | 1,900 |
| Dec 20, 2023 | 7.42 | 7.42 | 7.15 | 7.20 | 7.20 | 10,000 |
| Dec 19, 2023 | 7.34 | 7.34 | 7.28 | 7.33 | 7.33 | 3,600 |
| Dec 18, 2023 | 7.15 | 7.30 | 7.05 | 7.22 | 7.22 | 24,500 |
| Dec 15, 2023 | 6.96 | 7.24 | 6.96 | 7.10 | 7.10 | 3,400 |
| Dec 14, 2023 | 7.12 | 7.20 | 7.08 | 7.08 | 7.08 | 10,800 |
| Dec 13, 2023 | 6.99 | 7.00 | 6.87 | 6.97 | 6.97 | 19,600 |
| Dec 12, 2023 | 7.00 | 7.00 | 6.75 | 6.87 | 6.87 | 3,100 |
| Dec 11, 2023 | 6.94 | 7.03 | 6.94 | 7.01 | 7.01 | 11,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.