U.S. markets closed

CD Projekt S.A. (OTGLY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
11.98+0.41 (+3.54%)
At close: 3:46PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 202112.0012.0011.9011.9811.9843,788
Sep 21, 202111.6111.7511.5611.5711.5782,700
Sep 20, 202111.8011.9011.3611.5211.5230,000
Sep 17, 202112.3112.3312.1012.1512.1534,700
Sep 16, 202112.4412.5812.2712.5812.5838,300
Sep 15, 202112.1912.3212.0012.2512.2518,100
Sep 14, 202112.1712.2712.1512.2012.2030,800
Sep 13, 202111.8312.1511.8312.1212.1216,700
Sep 10, 202111.8111.8811.6111.6111.6113,300
Sep 09, 202111.7411.8011.5311.7511.7589,800
Sep 08, 202111.8911.8911.5411.8011.8013,400
Sep 07, 202112.1812.1911.9712.0112.0120,700
Sep 03, 202112.3312.3312.0912.1912.1915,200
Sep 02, 202112.5112.6211.6112.2912.2963,800
Sep 01, 202111.2511.6511.1511.5411.5434,300
Aug 31, 202110.6711.0910.6710.9510.9562,800
Aug 30, 202110.8410.8910.6610.6710.6733,100
Aug 27, 202110.7010.8910.6410.8110.8156,600
Aug 26, 202110.8910.8910.6210.6410.6426,600
Aug 25, 202110.6110.6710.5510.6510.6513,400
Aug 24, 202110.5610.6710.4510.5510.5563,800
Aug 23, 202110.5510.6610.4010.5510.5530,400
Aug 20, 202110.5610.6810.5010.5910.5921,200
Aug 19, 202110.5911.0010.5510.7510.7536,600
Aug 18, 202110.7210.8510.6010.6010.6041,900
Aug 17, 202110.7810.9210.6810.7210.7230,200
Aug 16, 202110.7210.8710.6110.6310.6328,100
Aug 13, 202110.9210.9210.7310.9210.9237,600
Aug 12, 202110.6010.8410.5710.8310.8330,800
Aug 11, 202110.6910.7910.6410.7510.7535,400
Aug 10, 202110.7710.7810.6010.7310.73246,200
Aug 09, 202111.0111.0810.9611.0011.0097,000
Aug 06, 202111.2711.3311.1911.2511.2519,900
Aug 05, 202111.5711.7011.3711.6011.6036,500
Aug 04, 202111.4211.4611.3511.3611.3612,600
Aug 03, 202111.4011.5011.3011.4211.4230,300
Aug 02, 202111.3511.4411.1511.1511.15109,500
Jul 30, 202111.8012.0011.7412.0012.0020,800
Jul 29, 202111.9512.4811.8411.9411.9437,900
Jul 28, 202111.3811.9211.3111.8611.8648,900
Jul 27, 202111.5111.9511.5111.6811.6845,600
Jul 26, 202111.6811.9511.6711.9011.9083,600
Jul 23, 202111.9812.0911.8411.9211.9232,000
Jul 22, 202112.1012.2811.9812.0112.0149,800
Jul 21, 202112.0312.0511.5512.0512.0588,500
Jul 20, 202111.9212.1111.8512.0212.02139,200
Jul 19, 202111.9112.0011.8511.8811.88178,000
Jul 16, 202112.5512.5912.3212.5012.5083,000
Jul 15, 202112.6212.6812.3712.5012.5067,900
Jul 14, 202112.7112.7912.5512.6912.6933,100
Jul 13, 202113.0613.1912.9913.1013.1040,700
Jul 12, 202112.8713.2612.8513.1913.1967,700
Jul 09, 202112.1712.3512.1112.3512.3586,500
Jul 08, 202112.1612.3512.1312.3312.3330,200
Jul 07, 202112.4112.7012.3012.6912.6946,900
Jul 06, 202112.4012.5312.1812.3812.3831,300
Jul 02, 202112.3912.6712.3312.6012.6030,000
Jul 01, 202112.3512.5012.2712.3012.3034,700
Jun 30, 202112.1612.3711.9612.1812.1827,600
Jun 29, 202112.4012.5312.3012.4012.4030,600
Jun 28, 202112.0712.3412.0712.3012.3030,100
Jun 25, 202111.9712.0911.8311.9611.9634,000
Jun 24, 202111.7111.9011.7011.8811.8826,500
Jun 23, 202111.7412.2911.6211.8611.8653,000
Jun 22, 202111.7512.0111.7011.9411.9463,500
Jun 21, 202111.8812.2511.8412.1512.1543,800
Jun 18, 202111.7512.2411.6511.9311.9333,400
Jun 17, 202111.7712.0011.7411.8811.8854,000
Jun 16, 202112.7212.7712.4412.5012.5069,300
Jun 15, 202113.3714.3313.1513.8813.88161,800
Jun 14, 202112.4212.5012.3412.4912.4932,900
Jun 11, 202112.2712.5012.2012.3812.3893,400
Jun 10, 202111.7511.9511.6711.8511.8541,300
Jun 09, 202112.0612.1011.5711.9411.94822,800
Jun 08, 202111.5711.7011.4211.6511.6546,000
Jun 07, 202111.7511.7511.5411.6711.6728,200
Jun 04, 202111.4311.8411.4011.6911.6947,200
Jun 03, 202110.6511.0910.6511.0511.0549,900
Jun 02, 202110.9411.1110.8410.9110.9156,900
Jun 01, 202110.6210.9010.5510.6910.69217,400
May 28, 202111.7112.0811.5711.9311.93121,200
May 28, 20210.327 Dividend
May 27, 202111.7512.1011.7512.0511.7293,700
May 26, 202111.1011.1611.0411.1110.8148,200
May 25, 202111.3511.4211.1411.3911.0847,300
May 24, 202111.5511.6011.3511.5511.2440,400
May 21, 202111.9011.9011.6711.8311.5115,700
May 20, 202111.7412.0011.7411.9911.6644,700
May 19, 202111.4311.5311.2611.5011.1946,200
May 18, 202111.4011.6311.3111.4811.1752,100
May 17, 202111.4611.6111.3511.5111.2043,500
May 14, 202110.9311.0510.8311.0110.7137,900
May 13, 202110.3310.6110.3010.4510.1737,600
May 12, 202110.6810.9010.4910.6310.3445,400
May 11, 202110.1510.4310.1110.3810.10147,200
May 10, 202110.5810.5810.2510.3510.06162,900
May 07, 202110.5210.8010.4310.8010.5157,100
May 06, 202110.3210.3710.1310.219.9377,100
May 05, 202110.6810.6810.4710.4710.19108,100
May 04, 202111.1211.1611.0011.0610.7565,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...