Skip to main content

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

10.13 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 10.20 10.21 9.920 10.13 13,163 -0.31(-3.01%)
Jul 15, 2024 10.34 10.49 10.24 10.45 19,582 +0.35(+3.47%)
Jul 12, 2024 9.960 10.14 9.960 10.10 167,028 +0.59(+6.20%)
Jul 11, 2024 9.500 9.560 9.350 9.510 72,321 +0.16(+1.71%)
Jul 10, 2024 9.290 9.420 9.290 9.350 37,559 +0.08(+0.81%)
Jul 09, 2024 9.210 9.300 9.207 9.274 42,547 +0.07(+0.81%)
Jul 08, 2024 9.180 9.250 9.140 9.200 22,494 +0.25(+2.79%)
Jul 05, 2024 9.000 9.100 8.950 8.950 13,985 +0.15(+1.70%)
Jul 03, 2024 8.780 8.930 8.720 8.800 11,773 +0.17(+1.97%)
Jul 02, 2024 8.560 8.820 8.450 8.630 12,800 +0.08(+0.98%)
Jul 01, 2024 8.470 8.600 8.451 8.546 19,961 -0.05(-0.63%)
Jun 28, 2024 8.580 8.600 8.380 8.600 7,543 +0.05(+0.64%)
Jun 27, 2024 8.530 8.620 8.373 8.545 2,835 -0.12(-1.44%)
Jun 26, 2024 8.460 8.950 8.460 8.670 6,912 -0.23(-2.58%)
Jun 25, 2024 8.890 8.910 8.700 8.900 15,338 +0.19(+2.18%)
Jun 24, 2024 8.780 8.910 8.660 8.710 25,711 +0.35(+4.19%)
Jun 21, 2024 8.190 8.385 8.190 8.360 13,628 -0.09(-1.07%)
Jun 20, 2024 8.390 8.470 8.310 8.450 8,926 +0.13(+1.56%)
Jun 18, 2024 8.360 8.570 8.110 8.320 14,561 -0.00(-0.06%)
Jun 17, 2024 8.590 8.590 8.100 8.325 9,293 +0.18(+2.27%)
Jun 14, 2024 8.100 8.170 7.980 8.140 12,554 -0.05(-0.67%)
Jun 13, 2024 8.110 8.330 8.100 8.195 8,922 -0.17(-2.03%)
Jun 12, 2024 8.360 8.500 8.230 8.365 6,548 +0.20(+2.45%)
Jun 11, 2024 8.200 8.290 8.040 8.165 8,474 -0.06(-0.67%)
Jun 10, 2024 8.210 8.265 8.180 8.220 7,854 -0.13(-1.57%)
Jun 07, 2024 8.460 8.485 8.350 8.351 7,546 -0.01(-0.10%)
Jun 06, 2024 8.390 8.395 8.210 8.360 9,489 +0.09(+1.08%)
Jun 05, 2024 8.190 8.450 8.190 8.270 19,989 -0.06(-0.72%)
Jun 04, 2024 8.490 8.497 8.250 8.330 6,364 -0.02(-0.24%)
Jun 03, 2024 8.660 8.660 8.350 8.350 6,106 +0.23(+2.83%)
May 31, 2024 8.460 8.460 8.120 8.120 21,758 -0.18(-2.19%)
May 30, 2024 8.560 8.560 8.200 8.302 6,172 +0.06(+0.75%)
May 29, 2024 8.450 8.450 8.140 8.240 31,419 -0.76(-8.44%)
May 28, 2024 8.890 9.000 8.770 9.000 10,569 +0.16(+1.81%)
May 24, 2024 8.710 8.850 8.710 8.840 13,735 -0.06(-0.67%)
May 23, 2024 9.120 9.157 8.873 8.900 12,555 -0.24(-2.63%)
May 22, 2024 9.010 9.199 9.010 9.140 4,693 +0.09(+0.94%)
May 21, 2024 8.940 9.100 8.920 9.055 10,921 +0.03(+0.28%)
May 20, 2024 9.040 9.230 9.000 9.030 23,861 +0.22(+2.50%)
May 17, 2024 9.000 9.070 8.810 8.810 9,120 -0.28(-3.08%)
May 16, 2024 9.070 9.090 8.940 9.090 21,048 +0.37(+4.24%)
May 15, 2024 8.760 8.950 8.700 8.720 6,607 -0.30(-3.33%)
May 14, 2024 8.790 9.080 8.790 9.020 26,469 +0.22(+2.50%)
May 13, 2024 8.793 8.890 8.640 8.800 17,861 +0.44(+5.21%)
May 10, 2024 8.250 8.397 8.130 8.364 8,162 +0.20(+2.44%)
May 09, 2024 8.100 8.250 8.070 8.165 10,966 +0.02(+0.31%)
May 08, 2024 8.080 8.280 8.022 8.140 15,562 +0.14(+1.75%)
May 07, 2024 7.830 8.040 7.830 8.000 42,223 +0.34(+4.44%)
May 06, 2024 7.630 7.800 7.570 7.660 13,766 +0.21(+2.82%)
May 03, 2024 7.190 7.520 7.190 7.450 6,531 +0.13(+1.78%)
May 02, 2024 7.400 7.400 7.290 7.320 9,941 +0.07(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.