CD Projekt S.A. (OTGLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:37PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 6.30 | 6.43 | 6.22 | 6.35 | 6.35 | 2,500 |
| 23 Mar 2023 | 6.66 | 6.66 | 6.07 | 6.21 | 6.21 | 6,500 |
| 22 Mar 2023 | 6.65 | 6.95 | 6.40 | 6.41 | 6.41 | 45,100 |
| 21 Mar 2023 | 6.60 | 7.00 | 6.52 | 6.66 | 6.66 | 77,700 |
| 20 Mar 2023 | 7.15 | 7.62 | 7.05 | 7.07 | 7.07 | 36,200 |
| 17 Mar 2023 | 7.28 | 7.31 | 7.20 | 7.31 | 7.31 | 4,500 |
| 16 Mar 2023 | 7.13 | 7.68 | 6.97 | 7.61 | 7.61 | 16,600 |
| 15 Mar 2023 | 7.30 | 7.30 | 7.17 | 7.22 | 7.22 | 4,100 |
| 14 Mar 2023 | 7.36 | 7.55 | 7.30 | 7.35 | 7.35 | 9,600 |
| 13 Mar 2023 | 6.68 | 7.36 | 6.68 | 7.20 | 7.20 | 4,800 |
| 10 Mar 2023 | 7.30 | 7.40 | 7.15 | 7.27 | 7.27 | 4,600 |
| 09 Mar 2023 | 7.30 | 7.49 | 7.30 | 7.40 | 7.40 | 2,800 |
| 08 Mar 2023 | 7.28 | 7.46 | 7.28 | 7.37 | 7.37 | 5,700 |
| 07 Mar 2023 | 7.55 | 7.57 | 7.28 | 7.32 | 7.32 | 3,400 |
| 06 Mar 2023 | 7.37 | 7.47 | 7.32 | 7.40 | 7.40 | 3,300 |
| 03 Mar 2023 | 7.26 | 7.38 | 7.07 | 7.38 | 7.38 | 3,600 |
| 02 Mar 2023 | 7.28 | 7.38 | 7.08 | 7.08 | 7.08 | 5,700 |
| 01 Mar 2023 | 7.30 | 7.51 | 7.28 | 7.28 | 7.28 | 9,400 |
| 28 Feb 2023 | 7.33 | 7.33 | 7.32 | 7.32 | 7.32 | 1,700 |
| 27 Feb 2023 | 7.02 | 7.45 | 7.02 | 7.21 | 7.21 | 4,400 |
| 24 Feb 2023 | 7.25 | 7.47 | 7.15 | 7.19 | 7.19 | 5,800 |
| 23 Feb 2023 | 7.48 | 7.75 | 7.22 | 7.46 | 7.46 | 12,900 |
| 22 Feb 2023 | 7.39 | 7.39 | 7.20 | 7.20 | 7.20 | 4,800 |
| 21 Feb 2023 | 7.05 | 7.48 | 7.05 | 7.33 | 7.33 | 12,100 |
| 17 Feb 2023 | 7.38 | 7.63 | 7.38 | 7.63 | 7.63 | 1,900 |
| 16 Feb 2023 | 7.68 | 8.13 | 7.45 | 7.66 | 7.66 | 4,700 |
| 15 Feb 2023 | 7.66 | 7.86 | 7.51 | 7.69 | 7.69 | 2,900 |
| 14 Feb 2023 | 7.18 | 7.60 | 7.18 | 7.45 | 7.45 | 101,500 |
| 13 Feb 2023 | 7.65 | 7.78 | 7.61 | 7.68 | 7.68 | 18,200 |
| 10 Feb 2023 | 7.79 | 7.79 | 7.55 | 7.55 | 7.55 | 7,700 |
| 09 Feb 2023 | 8.46 | 8.46 | 7.82 | 7.82 | 7.82 | 5,100 |
| 08 Feb 2023 | 8.00 | 8.39 | 7.96 | 8.03 | 8.03 | 8,800 |
| 07 Feb 2023 | 8.20 | 8.20 | 7.70 | 7.95 | 7.95 | 9,100 |
| 06 Feb 2023 | 8.55 | 8.55 | 7.93 | 8.25 | 8.25 | 5,000 |
| 03 Feb 2023 | 8.50 | 8.50 | 8.07 | 8.19 | 8.19 | 10,400 |
| 02 Feb 2023 | 8.35 | 8.79 | 8.00 | 8.33 | 8.33 | 35,400 |
| 01 Feb 2023 | 8.11 | 8.14 | 7.75 | 8.00 | 8.00 | 11,600 |
| 31 Jan 2023 | 7.78 | 7.96 | 7.78 | 7.92 | 7.92 | 11,400 |
| 30 Jan 2023 | 7.66 | 7.92 | 7.58 | 7.60 | 7.60 | 10,700 |
| 27 Jan 2023 | 8.00 | 8.08 | 7.54 | 7.66 | 7.66 | 7,800 |
| 26 Jan 2023 | 7.69 | 7.96 | 7.61 | 7.70 | 7.70 | 11,600 |
| 25 Jan 2023 | 7.49 | 7.85 | 7.47 | 7.59 | 7.59 | 17,500 |
| 24 Jan 2023 | 7.30 | 8.00 | 7.27 | 7.52 | 7.52 | 10,300 |
| 23 Jan 2023 | 7.98 | 7.98 | 7.67 | 7.85 | 7.85 | 8,200 |
| 20 Jan 2023 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 5,900 |
| 19 Jan 2023 | 7.81 | 7.81 | 7.39 | 7.49 | 7.49 | 4,400 |
| 18 Jan 2023 | 7.70 | 8.01 | 7.34 | 7.74 | 7.74 | 6,100 |
| 17 Jan 2023 | 7.80 | 7.80 | 7.07 | 7.62 | 7.62 | 7,300 |
| 13 Jan 2023 | 7.11 | 7.70 | 7.11 | 7.53 | 7.53 | 6,400 |
| 12 Jan 2023 | 7.40 | 7.54 | 7.37 | 7.50 | 7.50 | 9,900 |
| 11 Jan 2023 | 7.40 | 7.78 | 7.40 | 7.70 | 7.70 | 11,200 |
| 10 Jan 2023 | 7.78 | 7.95 | 7.30 | 7.89 | 7.89 | 8,900 |
| 09 Jan 2023 | 7.21 | 7.61 | 6.92 | 7.25 | 7.25 | 9,500 |
| 06 Jan 2023 | 6.38 | 7.20 | 6.38 | 7.20 | 7.20 | 11,400 |
| 05 Jan 2023 | 7.27 | 7.41 | 7.00 | 7.00 | 7.00 | 3,600 |
| 04 Jan 2023 | 6.79 | 7.30 | 6.79 | 7.30 | 7.30 | 5,400 |
| 03 Jan 2023 | 7.20 | 7.41 | 7.00 | 7.19 | 7.19 | 16,500 |
| 30 Dec 2022 | 7.28 | 7.40 | 7.18 | 7.40 | 7.40 | 11,300 |
| 29 Dec 2022 | 7.20 | 7.28 | 7.00 | 7.25 | 7.25 | 19,000 |
| 28 Dec 2022 | 7.23 | 7.23 | 7.02 | 7.08 | 7.08 | 10,900 |
| 27 Dec 2022 | 7.34 | 7.34 | 6.81 | 7.12 | 7.12 | 13,500 |
| 23 Dec 2022 | 6.99 | 7.43 | 6.99 | 7.36 | 7.36 | 8,800 |
| 22 Dec 2022 | 7.13 | 7.26 | 7.10 | 7.10 | 7.10 | 9,400 |
| 21 Dec 2022 | 7.20 | 7.45 | 7.16 | 7.20 | 7.20 | 26,700 |
| 20 Dec 2022 | 7.16 | 7.25 | 7.15 | 7.19 | 7.19 | 14,200 |
| 19 Dec 2022 | 7.30 | 7.38 | 7.15 | 7.15 | 7.15 | 13,500 |
| 16 Dec 2022 | 7.42 | 7.55 | 7.30 | 7.38 | 7.38 | 6,400 |
| 15 Dec 2022 | 7.30 | 7.81 | 7.14 | 7.30 | 7.30 | 11,400 |
| 14 Dec 2022 | 7.97 | 8.03 | 7.50 | 7.56 | 7.56 | 17,500 |
| 13 Dec 2022 | 7.41 | 8.23 | 7.30 | 7.48 | 7.48 | 7,300 |
| 12 Dec 2022 | 7.77 | 7.77 | 7.18 | 7.59 | 7.59 | 16,900 |
| 09 Dec 2022 | 7.40 | 7.50 | 7.13 | 7.40 | 7.40 | 10,500 |
| 08 Dec 2022 | 7.13 | 7.15 | 7.02 | 7.05 | 7.05 | 5,900 |
| 07 Dec 2022 | 6.84 | 7.20 | 6.84 | 7.08 | 7.08 | 11,000 |
| 06 Dec 2022 | 7.01 | 7.28 | 7.01 | 7.15 | 7.15 | 9,000 |
| 05 Dec 2022 | 6.75 | 7.30 | 6.75 | 7.09 | 7.09 | 6,500 |
| 02 Dec 2022 | 7.00 | 7.10 | 6.93 | 7.00 | 7.00 | 9,200 |
| 01 Dec 2022 | 7.31 | 7.31 | 6.83 | 6.87 | 6.87 | 14,600 |
| 30 Nov 2022 | 6.89 | 7.53 | 6.89 | 7.40 | 7.40 | 6,700 |
| 29 Nov 2022 | 7.41 | 7.41 | 6.83 | 7.10 | 7.10 | 22,300 |
| 28 Nov 2022 | 7.43 | 8.25 | 7.03 | 7.30 | 7.30 | 23,500 |
| 25 Nov 2022 | 7.70 | 7.90 | 7.60 | 7.68 | 7.68 | 18,400 |
| 23 Nov 2022 | 7.13 | 7.65 | 7.13 | 7.65 | 7.65 | 9,500 |
| 22 Nov 2022 | 7.57 | 7.83 | 7.10 | 7.53 | 7.53 | 6,900 |
| 21 Nov 2022 | 7.74 | 7.93 | 7.00 | 7.50 | 7.50 | 19,500 |
| 18 Nov 2022 | 8.21 | 8.39 | 7.92 | 8.09 | 8.09 | 14,400 |
| 17 Nov 2022 | 8.10 | 8.38 | 7.98 | 8.07 | 8.07 | 6,900 |
| 16 Nov 2022 | 8.00 | 8.15 | 7.81 | 7.97 | 7.97 | 19,000 |
| 15 Nov 2022 | 7.96 | 8.17 | 7.62 | 8.00 | 8.00 | 20,400 |
| 14 Nov 2022 | 7.98 | 8.19 | 7.75 | 7.92 | 7.92 | 34,400 |
| 11 Nov 2022 | 7.02 | 7.92 | 7.02 | 7.70 | 7.70 | 11,800 |
| 10 Nov 2022 | 7.51 | 7.95 | 7.43 | 7.53 | 7.53 | 19,600 |
| 09 Nov 2022 | 7.20 | 7.34 | 7.01 | 7.16 | 7.16 | 13,000 |
| 08 Nov 2022 | 7.08 | 7.41 | 7.06 | 7.10 | 7.10 | 18,700 |
| 07 Nov 2022 | 7.01 | 7.50 | 7.01 | 7.21 | 7.21 | 16,900 |
| 04 Nov 2022 | 7.29 | 7.63 | 7.17 | 7.58 | 7.58 | 14,600 |
| 03 Nov 2022 | 7.08 | 7.08 | 6.75 | 7.00 | 7.00 | 11,700 |
| 02 Nov 2022 | 6.91 | 7.33 | 6.78 | 7.10 | 7.10 | 33,500 |
| 01 Nov 2022 | 6.18 | 6.67 | 6.18 | 6.54 | 6.54 | 25,700 |
| 31 Oct 2022 | 6.59 | 6.75 | 6.50 | 6.50 | 6.50 | 24,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
