Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CD Projekt S.A. ADR (OP: OTGLY )

12.92 -0.13 (-0.99%)
Streaming Delayed Price Updated: 3:24 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 12.90 12.92 12.64 12.92 3,715 -0.13(-0.99%)
Jan 23, 2025 12.95 13.10 12.82 13.05 7,770 +0.16(+1.24%)
Jan 22, 2025 12.89 13.65 12.75 12.89 12,008 -0.67(-4.94%)
Jan 21, 2025 13.48 13.60 13.27 13.56 24,017 +0.54(+4.15%)
Jan 17, 2025 12.61 13.22 12.60 13.02 53,437 +0.62(+5.04%)
Jan 16, 2025 12.29 12.49 11.98 12.39 64,064 +0.70(+5.94%)
Jan 15, 2025 11.65 11.71 11.36 11.70 3,269 +0.19(+1.65%)
Jan 14, 2025 11.32 11.51 11.26 11.51 4,464 +0.21(+1.85%)
Jan 13, 2025 11.32 11.35 11.23 11.30 3,460 -0.09(-0.82%)
Jan 10, 2025 11.85 11.98 11.26 11.39 15,372 +0.29(+2.66%)
Jan 08, 2025 11.43 11.43 10.97 11.10 7,928 -0.54(-4.67%)
Jan 07, 2025 12.13 12.13 11.60 11.64 4,059 -0.50(-4.09%)
Jan 06, 2025 11.96 12.15 11.80 12.14 11,618 +0.36(+3.01%)
Jan 03, 2025 11.73 11.97 11.62 11.79 4,082 +0.19(+1.59%)
Jan 02, 2025 11.50 11.88 11.50 11.60 3,339 +0.08(+0.69%)
Dec 31, 2024 11.52 0 -0.10(-0.82%)
Dec 30, 2024 11.31 11.70 11.30 11.62 9,929 +0.21(+1.80%)
Dec 27, 2024 11.54 11.64 11.41 11.41 6,055 -0.09(-0.78%)
Dec 26, 2024 10.98 11.50 10.98 11.50 23,512 +0.07(+0.63%)
Dec 24, 2024 11.48 11.48 11.30 11.43 35,051 -0.07(-0.63%)
Dec 23, 2024 11.39 11.50 11.08 11.50 5,841 +0.08(+0.70%)
Dec 20, 2024 11.23 11.42 11.22 11.42 17,288 -0.08(-0.70%)
Dec 19, 2024 11.42 11.50 11.30 11.50 9,543 +0.20(+1.77%)
Dec 18, 2024 11.33 11.78 11.30 11.30 26,431 -0.20(-1.74%)
Dec 17, 2024 11.50 11.61 11.47 11.50 2,540 -0.18(-1.51%)
Dec 16, 2024 11.98 11.98 11.50 11.68 8,890 +0.38(+3.33%)
Dec 13, 2024 11.75 11.84 11.20 11.30 35,833 -0.35(-3.00%)
Dec 12, 2024 11.61 11.74 11.60 11.65 11,051 -0.35(-2.92%)
Dec 11, 2024 11.84 12.00 11.56 12.00 13,957 +0.27(+2.30%)
Dec 10, 2024 11.99 11.99 11.56 11.73 12,287 -0.18(-1.51%)
Dec 09, 2024 11.79 12.57 11.79 11.91 17,672 -0.39(-3.17%)
Dec 06, 2024 11.96 12.36 11.96 12.30 28,871 +0.43(+3.61%)
Dec 05, 2024 11.69 11.89 11.69 11.87 36,225 +0.87(+7.93%)
Dec 04, 2024 10.89 11.00 10.58 11.00 7,262 +0.30(+2.80%)
Dec 03, 2024 10.84 10.90 10.61 10.70 20,269 +0.34(+3.28%)
Dec 02, 2024 10.43 10.43 10.01 10.36 22,298 +0.17(+1.67%)
Nov 29, 2024 10.00 10.28 10.00 10.19 2,360 +0.19(+1.90%)
Nov 27, 2024 9.970 10.05 9.908 10.00 14,550 -0.27(-2.58%)
Nov 26, 2024 10.38 10.54 10.27 10.27 10,687 +0.27(+2.70%)
Nov 25, 2024 9.980 10.03 9.750 9.995 66,962 +0.39(+4.07%)
Nov 22, 2024 9.610 9.630 9.520 9.604 2,316 +0.03(+0.30%)
Nov 21, 2024 9.460 9.650 9.250 9.575 122,524 +0.11(+1.22%)
Nov 20, 2024 9.490 9.640 9.300 9.460 14,015 +0.21(+2.27%)
Nov 19, 2024 9.220 9.440 9.060 9.250 16,855 -0.27(-2.84%)
Nov 18, 2024 9.530 9.810 9.520 9.520 2,201 +0.19(+2.04%)
Nov 15, 2024 10.06 10.06 9.310 9.330 6,443 -0.47(-4.80%)
Nov 14, 2024 9.736 10.01 9.560 9.800 5,302 +0.24(+2.46%)
Nov 13, 2024 9.390 9.630 9.380 9.565 12,097 -0.29(-2.89%)
Nov 12, 2024 9.900 9.980 9.600 9.850 4,531 +0.05(+0.56%)
Nov 11, 2024 9.830 10.00 9.780 9.795 8,995 -0.02(-0.25%)
Nov 08, 2024 9.950 10.00 9.820 9.820 9,222 -0.31(-3.06%)
Nov 07, 2024 9.820 10.30 9.820 10.13 13,241 +0.31(+3.18%)
Nov 06, 2024 10.04 10.04 9.460 9.818 6,387 -0.30(-2.99%)
Nov 05, 2024 10.02 10.12 9.850 10.12 3,610 +0.26(+2.68%)
Nov 04, 2024 9.760 10.09 9.750 9.856 13,773 -0.00(-0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.