CD Projekt S.A. (OTGLY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

10.55

-0.10

(-0.89%)

At close: 03:53PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	10.64	10.75	10.30	10.55	10.55	37,900
26 Jan 2022	10.63	10.97	10.30	10.64	10.64	38,800
25 Jan 2022	10.56	10.95	10.55	10.85	10.85	39,200
24 Jan 2022	10.65	11.42	10.65	11.42	11.42	135,500
21 Jan 2022	11.53	11.62	11.38	11.50	11.50	23,500
20 Jan 2022	11.74	12.12	11.57	11.57	11.57	27,800
19 Jan 2022	12.48	12.48	11.69	11.78	11.78	14,300
18 Jan 2022	12.03	12.35	11.92	12.04	12.04	26,400
14 Jan 2022	12.01	12.19	11.85	11.95	11.95	11,500
13 Jan 2022	12.20	12.30	12.01	12.06	12.06	20,500
12 Jan 2022	11.92	12.30	11.92	12.13	12.13	12,400
11 Jan 2022	11.57	11.90	11.57	11.77	11.77	13,400
10 Jan 2022	12.19	12.19	11.54	11.89	11.89	54,300
07 Jan 2022	12.31	12.42	12.15	12.40	12.40	16,400
06 Jan 2022	11.68	13.65	11.68	12.25	12.25	26,700
05 Jan 2022	12.53	12.56	12.12	12.35	12.35	24,400
04 Jan 2022	12.02	12.31	12.02	12.05	12.05	22,500
03 Jan 2022	12.39	12.39	11.79	12.18	12.18	39,300
31 Dec 2021	11.53	11.82	11.51	11.60	11.60	69,400
30 Dec 2021	11.54	11.84	11.51	11.51	11.51	55,500
29 Dec 2021	11.65	11.65	11.40	11.56	11.56	25,800
28 Dec 2021	11.46	11.88	11.46	11.49	11.49	54,100
27 Dec 2021	11.90	12.10	11.57	11.83	11.83	44,700
23 Dec 2021	11.96	11.96	11.70	11.72	11.72	22,000
22 Dec 2021	11.77	11.95	11.75	11.89	11.89	55,900
21 Dec 2021	11.37	11.70	11.37	11.62	11.62	33,800
20 Dec 2021	11.42	11.66	11.01	11.63	11.63	60,100
17 Dec 2021	11.37	11.42	11.19	11.25	11.25	32,900
16 Dec 2021	11.18	11.18	10.68	10.92	10.92	45,600
15 Dec 2021	10.66	10.93	9.90	10.88	10.88	104,300
14 Dec 2021	10.77	10.85	10.13	10.51	10.51	94,700
13 Dec 2021	11.07	11.07	10.95	10.98	10.98	64,800
10 Dec 2021	11.13	11.13	10.72	10.97	10.97	17,100
09 Dec 2021	11.08	11.16	10.91	11.06	11.06	60,600
08 Dec 2021	11.43	11.48	11.03	11.47	11.47	19,500
07 Dec 2021	11.31	11.51	11.24	11.39	11.39	34,800
06 Dec 2021	11.01	11.37	11.00	11.18	11.18	35,200
03 Dec 2021	11.13	11.19	10.88	11.04	11.04	68,300
02 Dec 2021	11.12	11.20	10.72	11.01	11.01	69,000
01 Dec 2021	11.09	11.30	10.86	10.93	10.93	47,100
30 Nov 2021	11.08	11.25	10.60	11.18	11.18	87,900
29 Nov 2021	11.07	11.50	10.33	10.98	10.98	72,600
26 Nov 2021	10.77	11.43	10.77	11.10	11.10	11,000
24 Nov 2021	11.47	11.50	11.15	11.30	11.30	17,800
23 Nov 2021	11.64	11.94	11.60	11.86	11.86	70,600
22 Nov 2021	11.51	11.78	11.30	11.36	11.36	33,600
19 Nov 2021	11.00	11.30	10.94	11.22	11.22	42,500
18 Nov 2021	10.94	10.99	10.81	10.88	10.88	28,300
17 Nov 2021	10.94	10.95	10.80	10.86	10.86	17,400
16 Nov 2021	11.19	11.20	10.89	11.07	11.07	27,500
15 Nov 2021	11.34	11.39	10.98	11.00	11.00	31,700
12 Nov 2021	11.11	11.39	11.00	11.24	11.24	12,800
11 Nov 2021	11.06	11.20	11.00	11.11	11.11	15,000
10 Nov 2021	11.04	11.28	11.04	11.07	11.07	30,900
09 Nov 2021	11.01	11.38	11.01	11.33	11.33	48,800
08 Nov 2021	11.08	11.30	11.06	11.06	11.06	21,100
05 Nov 2021	11.16	11.25	11.00	11.01	11.01	17,500
04 Nov 2021	11.00	11.33	11.00	11.20	11.20	44,700
03 Nov 2021	10.85	10.94	10.50	10.84	10.84	50,000
02 Nov 2021	10.87	10.95	10.72	10.91	10.91	87,500
01 Nov 2021	10.77	11.16	10.77	11.12	11.12	25,800
29 Oct 2021	10.89	11.16	10.88	11.16	11.16	29,800
28 Oct 2021	10.99	11.22	10.91	11.10	11.10	64,400
27 Oct 2021	11.10	11.34	11.05	11.19	11.19	27,500
26 Oct 2021	11.50	11.67	11.37	11.57	11.57	29,200
25 Oct 2021	11.77	11.91	11.64	11.69	11.69	26,400
22 Oct 2021	11.49	11.74	11.49	11.61	11.61	13,700
21 Oct 2021	11.31	11.55	11.24	11.55	11.55	116,500
20 Oct 2021	12.29	12.40	11.87	12.03	12.03	84,800
19 Oct 2021	12.39	12.49	12.36	12.49	12.49	20,600
18 Oct 2021	11.96	12.21	11.93	12.10	12.10	31,700
15 Oct 2021	11.99	12.31	11.94	12.09	12.09	19,500
14 Oct 2021	12.84	12.99	12.30	12.60	12.60	11,300
13 Oct 2021	12.98	13.13	12.69	13.06	13.06	33,500
12 Oct 2021	12.50	12.76	12.21	12.65	12.65	54,600
11 Oct 2021	12.20	12.29	12.05	12.29	12.29	17,400
08 Oct 2021	12.10	12.14	12.03	12.11	12.11	11,300
07 Oct 2021	12.13	12.30	11.86	12.20	12.20	34,600
06 Oct 2021	11.98	12.20	11.98	12.19	12.19	33,100
05 Oct 2021	11.56	12.13	11.56	12.05	12.05	47,100
04 Oct 2021	12.07	12.07	11.55	11.57	11.57	16,500
01 Oct 2021	11.72	12.08	11.72	12.04	12.04	25,000
30 Sep 2021	11.93	12.00	11.76	11.85	11.85	21,100
29 Sep 2021	11.58	11.80	11.40	11.49	11.49	21,600
28 Sep 2021	11.60	11.67	11.44	11.59	11.59	31,100
27 Sep 2021	11.36	12.00	11.26	11.60	11.60	45,800
24 Sep 2021	12.25	12.25	11.70	11.86	11.86	13,900
23 Sep 2021	12.22	12.36	11.97	12.16	12.16	20,400
22 Sep 2021	12.00	12.00	11.90	11.98	11.98	43,800
21 Sep 2021	11.61	11.75	11.56	11.57	11.57	82,700
20 Sep 2021	11.80	11.90	11.36	11.52	11.52	30,000
17 Sep 2021	12.31	12.33	12.10	12.15	12.15	34,700
16 Sep 2021	12.44	12.58	12.27	12.58	12.58	38,300
15 Sep 2021	12.19	12.32	12.00	12.25	12.25	18,100
14 Sep 2021	12.17	12.27	12.15	12.20	12.20	30,800
13 Sep 2021	11.83	12.15	11.83	12.12	12.12	16,700
10 Sep 2021	11.81	11.88	11.61	11.61	11.61	13,300
09 Sep 2021	11.74	11.80	11.53	11.75	11.75	89,800
08 Sep 2021	11.89	11.89	11.54	11.80	11.80	13,400
07 Sep 2021	12.18	12.19	11.97	12.01	12.01	20,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6560-0.0025(-0.37%)

NZD/EUR0.5892-0.0013(-0.22%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL86.97+0.36(+0.42%)

CD Projekt S.A. (OTGLY)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6560
-0.0025(-0.37%)

NZD/EUR
0.5892
-0.0013(-0.22%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
86.97
+0.36(+0.42%)