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

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	6.790	6.790	6.660	6.699	2,240	-0.06(-0.93%)
May 05, 2023	6.700	6.800	6.690	6.761	2,831	+0.02(+0.24%)
May 04, 2023	6.825	6.825	6.680	6.745	6,896	-0.02(-0.30%)
May 03, 2023	6.270	6.850	6.270	6.765	4,706	+0.11(+1.73%)
May 02, 2023	6.815	6.980	6.650	6.650	4,823	-0.05(-0.75%)
May 01, 2023	6.900	6.900	6.700	6.700	8,729	-0.02(-0.30%)
Apr 28, 2023	6.790	6.810	6.680	6.720	5,090	+0.04(+0.67%)
Apr 27, 2023	6.600	6.800	6.500	6.675	7,186	+0.05(+0.83%)
Apr 26, 2023	6.750	6.750	6.620	6.620	9,423	+0.15(+2.32%)
Apr 25, 2023	6.550	6.640	6.360	6.470	3,814	-0.05(-0.77%)
Apr 24, 2023	6.520	6.620	6.360	6.520	3,414	-0.01(-0.08%)
Apr 21, 2023	6.460	6.570	6.460	6.525	5,103	+0.12(+1.79%)
Apr 20, 2023	6.408	6.650	6.408	6.410	3,227	+0.10(+1.58%)
Apr 19, 2023	6.540	6.540	6.250	6.310	3,569	-0.35(-5.26%)
Apr 18, 2023	6.570	6.700	6.500	6.660	1,964	+0.15(+2.30%)
Apr 17, 2023	6.500	6.900	6.230	6.510	8,515	+0.02(+0.39%)
Apr 14, 2023	6.535	6.550	6.485	6.485	12,355	-0.03(-0.46%)
Apr 13, 2023	6.350	6.640	6.350	6.515	17,982	+0.13(+2.04%)
Apr 12, 2023	6.375	6.385	6.300	6.385	5,358	+0.21(+3.48%)
Apr 11, 2023	6.180	6.400	6.140	6.170	14,060	+0.03(+0.49%)
Apr 10, 2023	6.050	6.560	6.050	6.140	8,393	+0.02(+0.33%)
Apr 06, 2023	6.260	6.640	6.120	6.120	5,826	-0.20(-3.16%)
Apr 05, 2023	6.210	6.710	6.120	6.320	12,016	-0.17(-2.62%)
Apr 04, 2023	6.285	6.722	6.110	6.490	4,728	+0.25(+4.01%)
Apr 03, 2023	6.340	6.500	6.240	6.240	126,620	-0.16(-2.50%)
Mar 31, 2023	6.590	6.900	6.400	6.400	11,917	-0.28(-4.19%)
Mar 30, 2023	6.490	6.680	6.490	6.680	13,498	+0.24(+3.73%)
Mar 29, 2023	6.180	6.600	6.180	6.440	7,584	+0.09(+1.39%)
Mar 28, 2023	6.390	6.490	6.191	6.352	9,934	-0.20(-3.02%)
Mar 27, 2023	6.090	6.550	6.090	6.550	8,204	+0.20(+3.15%)
Mar 24, 2023	6.295	6.430	6.222	6.350	2,544	+0.14(+2.25%)
Mar 23, 2023	6.660	6.660	6.070	6.210	6,488	-0.20(-3.12%)
Mar 22, 2023	6.650	6.950	6.400	6.410	45,121	-0.25(-3.75%)
Mar 21, 2023	6.600	7.000	6.520	6.660	77,698	-0.41(-5.80%)
Mar 20, 2023	7.380	7.623	7.050	7.070	36,201	-0.24(-3.28%)
Mar 17, 2023	7.280	7.310	7.200	7.310	4,489	-0.30(-3.88%)
Mar 16, 2023	7.130	7.680	6.970	7.605	16,601	+0.39(+5.41%)
Mar 15, 2023	7.250	7.300	7.170	7.215	4,088	-0.13(-1.84%)
Mar 14, 2023	7.360	7.550	7.300	7.350	9,624	+0.14(+2.01%)
Mar 13, 2023	7.085	7.365	6.680	7.205	4,831	-0.06(-0.85%)
Mar 10, 2023	7.170	7.400	7.151	7.267	4,599	-0.13(-1.80%)
Mar 09, 2023	7.302	7.484	7.302	7.400	2,807	+0.03(+0.41%)
Mar 08, 2023	7.463	7.463	7.280	7.370	5,699	+0.05(+0.68%)
Mar 07, 2023	7.550	7.570	7.282	7.320	3,373	-0.08(-1.08%)
Mar 06, 2023	7.370	7.475	7.325	7.400	3,307	+0.02(+0.27%)
Mar 03, 2023	7.265	7.380	7.070	7.380	3,649	+0.30(+4.24%)
Mar 02, 2023	7.280	7.375	7.080	7.080	5,680	-0.20(-2.75%)
Mar 01, 2023	7.300	7.510	7.280	7.280	9,392	-0.04(-0.49%)
Feb 28, 2023	7.330	7.330	7.316	7.316	1,688	+0.11(+1.47%)
Feb 27, 2023	7.020	7.450	7.020	7.210	4,376	+0.02(+0.28%)
Feb 24, 2023	7.250	7.470	7.150	7.190	5,833	-0.27(-3.62%)
Feb 23, 2023	7.480	7.750	7.220	7.460	12,928	+0.26(+3.61%)
Feb 22, 2023	7.355	7.390	7.200	7.200	4,848	-0.13(-1.77%)
Feb 21, 2023	7.050	7.480	7.050	7.330	12,078	-0.30(-3.93%)
Feb 17, 2023	7.380	7.630	7.380	7.630	1,950	-0.03(-0.39%)
Feb 16, 2023	7.680	8.130	7.450	7.660	4,702	-0.03(-0.39%)
Feb 15, 2023	7.655	7.860	7.510	7.690	2,875	+0.24(+3.22%)
Feb 14, 2023	7.600	7.600	7.180	7.450	101,496	-0.22(-2.93%)
Feb 13, 2023	7.650	7.777	7.615	7.675	18,184	+0.12(+1.66%)
Feb 10, 2023	7.790	7.790	7.550	7.550	7,721	-0.27(-3.45%)
Feb 09, 2023	8.460	8.460	7.820	7.820	5,113	-0.21(-2.62%)
Feb 08, 2023	8.000	8.390	7.960	8.030	8,789	+0.07(+0.94%)
Feb 07, 2023	8.200	8.200	7.700	7.955	9,068	-0.29(-3.58%)
Feb 06, 2023	8.550	8.550	7.930	8.250	4,997	+0.06(+0.73%)
Feb 03, 2023	8.500	8.500	8.070	8.190	10,378	-0.14(-1.68%)
Feb 02, 2023	8.350	8.790	8.000	8.330	35,550	+0.33(+4.13%)
Feb 01, 2023	8.100	8.140	7.750	8.000	11,583	+0.08(+1.01%)
Jan 31, 2023	7.780	7.960	7.780	7.920	11,410	+0.32(+4.21%)
Jan 30, 2023	7.750	7.920	7.580	7.600	10,738	-0.06(-0.78%)
Jan 27, 2023	8.000	8.080	7.540	7.660	7,767	-0.04(-0.52%)
Jan 26, 2023	7.686	7.960	7.610	7.700	11,553	+0.11(+1.38%)
Jan 25, 2023	7.490	7.850	7.470	7.595	17,473	+0.08(+1.00%)
Jan 24, 2023	7.300	8.000	7.270	7.520	10,301	-0.33(-4.20%)
Jan 23, 2023	7.730	7.980	7.670	7.850	8,226	+0.25(+3.29%)
Jan 20, 2023	7.450	7.600	7.450	7.600	5,912	+0.10(+1.40%)
Jan 19, 2023	7.810	7.810	7.390	7.495	4,403	-0.24(-3.10%)
Jan 18, 2023	7.700	8.010	7.340	7.735	6,141	+0.11(+1.47%)
Jan 17, 2023	7.800	7.800	7.070	7.623	7,275	+0.09(+1.24%)
Jan 13, 2023	7.110	7.700	7.110	7.530	6,416	+0.03(+0.40%)
Jan 12, 2023	7.400	7.540	7.370	7.500	9,854	-0.20(-2.62%)
Jan 11, 2023	7.400	7.782	7.400	7.702	11,155	-0.18(-2.32%)
Jan 10, 2023	7.780	7.950	7.300	7.885	8,918	+0.63(+8.76%)
Jan 09, 2023	7.210	7.610	6.920	7.250	9,516	+0.05(+0.69%)
Jan 06, 2023	6.380	7.200	6.380	7.200	11,395	+0.20(+2.86%)
Jan 05, 2023	7.270	7.405	7.000	7.000	3,582	-0.29(-4.04%)
Jan 04, 2023	6.790	7.300	6.790	7.295	5,394	+0.10(+1.46%)
Jan 03, 2023	7.200	7.415	7.000	7.190	16,484	-0.21(-2.84%)
Dec 30, 2022	7.280	7.400	7.180	7.400	11,250	+0.15(+2.07%)
Dec 29, 2022	7.200	7.280	7.000	7.250	18,979	+0.17(+2.40%)
Dec 28, 2022	7.230	7.230	7.020	7.080	10,927	-0.04(-0.53%)
Dec 27, 2022	7.340	7.340	6.810	7.117	13,503	-0.24(-3.29%)
Dec 23, 2022	6.990	7.430	6.990	7.360	8,821	+0.26(+3.66%)
Dec 22, 2022	7.130	7.255	7.100	7.100	9,368	-0.10(-1.39%)
Dec 21, 2022	7.200	7.450	7.160	7.200	26,740	+0.01(+0.17%)
Dec 20, 2022	7.160	7.250	7.150	7.188	14,209	+0.04(+0.52%)
Dec 19, 2022	7.300	7.380	7.150	7.150	13,526	-0.23(-3.12%)
Dec 16, 2022	7.525	7.550	7.300	7.380	6,422	+0.08(+1.10%)
Dec 15, 2022	7.300	7.807	7.140	7.300	11,357	-0.26(-3.44%)
Dec 14, 2022	7.970	8.030	7.500	7.560	17,507	+0.08(+1.01%)
Dec 13, 2022	7.410	8.230	7.300	7.484	7,282	-0.10(-1.33%)
Dec 12, 2022	7.770	7.770	7.180	7.585	16,935	+0.18(+2.50%)
Dec 09, 2022	7.130	7.500	7.130	7.400	10,536	+0.35(+4.93%)
Dec 08, 2022	7.125	7.150	7.020	7.053	5,932	-0.03(-0.39%)
Dec 07, 2022	6.840	7.205	6.840	7.080	10,980	-0.07(-0.97%)
Dec 06, 2022	7.010	7.280	7.010	7.150	9,018	+0.06(+0.85%)
Dec 05, 2022	6.750	7.300	6.750	7.090	6,527	+0.09(+1.29%)
Dec 02, 2022	7.100	7.100	6.933	7.000	9,192	+0.13(+1.89%)
Dec 01, 2022	7.310	7.310	6.830	6.870	14,613	-0.53(-7.16%)
Nov 30, 2022	6.890	7.525	6.890	7.400	6,680	+0.30(+4.23%)
Nov 29, 2022	7.410	7.410	6.830	7.100	22,269	-0.20(-2.67%)
Nov 28, 2022	7.430	8.250	7.030	7.295	23,518	-0.38(-4.97%)
Nov 25, 2022	7.700	7.900	7.600	7.676	18,398	+0.03(+0.35%)
Nov 23, 2022	7.130	7.650	7.130	7.650	9,532	+0.12(+1.66%)
Nov 22, 2022	7.570	7.830	7.100	7.525	23,229	+0.03(+0.33%)
Nov 21, 2022	7.740	7.930	7.000	7.500	19,490	-0.59(-7.29%)
Nov 18, 2022	8.210	8.390	7.920	8.090	14,436	+0.02(+0.25%)
Nov 17, 2022	8.100	8.380	7.980	8.070	6,878	+0.10(+1.19%)
Nov 16, 2022	8.000	8.145	7.810	7.975	19,028	-0.03(-0.31%)
Nov 15, 2022	7.960	8.170	7.620	8.000	20,412	+0.08(+1.01%)
Nov 14, 2022	7.980	8.190	7.750	7.920	34,390	+0.22(+2.86%)
Nov 11, 2022	7.020	7.920	7.020	7.700	11,838	+0.17(+2.19%)
Nov 10, 2022	7.530	7.950	7.430	7.535	19,616	+0.38(+5.24%)
Nov 09, 2022	7.200	7.340	7.010	7.160	13,028	+0.06(+0.85%)
Nov 08, 2022	7.080	7.410	7.060	7.100	18,669	-0.11(-1.53%)
Nov 07, 2022	7.010	7.500	7.010	7.210	16,933	-0.37(-4.88%)
Nov 04, 2022	7.290	7.630	7.170	7.580	14,568	+0.58(+8.29%)
Nov 03, 2022	7.080	7.080	6.750	7.000	11,722	-0.10(-1.41%)
Nov 02, 2022	6.910	7.330	6.780	7.100	33,454	+0.56(+8.56%)
Nov 01, 2022	6.180	6.670	6.180	6.540	25,697	+0.04(+0.62%)
Oct 31, 2022	6.590	6.750	6.500	6.500	23,961	+0.06(+0.93%)
Oct 28, 2022	6.500	6.560	6.330	6.440	30,653	+0.11(+1.74%)
Oct 27, 2022	6.180	6.670	6.160	6.330	18,390	-0.10(-1.63%)
Oct 26, 2022	6.220	6.550	6.220	6.435	14,039	+0.32(+5.32%)
Oct 25, 2022	6.190	6.350	6.080	6.110	14,155	-0.05(-0.89%)
Oct 24, 2022	6.220	6.255	6.095	6.165	9,352	-0.04(-0.68%)
Oct 21, 2022	6.100	6.360	6.000	6.207	10,938	-0.01(-0.20%)
Oct 20, 2022	6.030	6.370	5.965	6.220	18,393	+0.11(+1.80%)
Oct 19, 2022	6.390	6.390	5.960	6.110	13,158	-0.18(-2.94%)
Oct 18, 2022	6.150	6.440	6.000	6.295	23,888	+0.34(+5.80%)
Oct 17, 2022	5.940	6.010	5.770	5.950	32,891	+0.44(+7.99%)
Oct 14, 2022	5.800	5.850	5.510	5.510	17,355	-0.43(-7.24%)
Oct 13, 2022	5.610	5.999	5.510	5.940	17,079	+0.19(+3.30%)
Oct 12, 2022	5.890	5.890	5.680	5.750	32,629	-0.37(-6.05%)
Oct 11, 2022	6.150	6.170	5.860	6.120	17,365	+0.26(+4.44%)
Oct 10, 2022	6.090	6.207	5.800	5.860	27,789	+0.06(+1.03%)
Oct 07, 2022	5.730	5.840	5.570	5.800	13,595	+0.23(+4.13%)
Oct 06, 2022	5.680	5.690	5.480	5.570	17,218	-0.19(-3.30%)
Oct 05, 2022	5.960	5.990	5.650	5.760	62,010	-0.14(-2.37%)
Oct 04, 2022	5.660	5.900	5.450	5.900	55,511	+0.51(+9.46%)
Oct 03, 2022	5.210	5.670	5.190	5.390	23,432	+0.36(+7.16%)
Sep 30, 2022	5.080	5.400	5.000	5.030	17,435	-0.11(-2.14%)
Sep 29, 2022	5.060	5.500	4.860	5.140	146,916	-0.24(-4.46%)
Sep 28, 2022	5.240	5.440	5.145	5.380	39,568	+0.43(+8.80%)
Sep 27, 2022	5.120	5.300	4.840	4.945	19,941	-0.19(-3.79%)
Sep 26, 2022	4.885	5.240	4.770	5.140	45,022	+0.59(+12.97%)
Sep 23, 2022	4.600	4.690	4.400	4.550	43,679	+0.05(+1.11%)
Sep 22, 2022	4.590	4.600	4.500	4.500	243,426	+0.00(+0.00%)
Sep 21, 2022	4.580	4.710	4.495	4.500	186,502	-0.29(-6.05%)
Sep 20, 2022	4.750	4.950	4.600	4.790	49,716	+0.14(+3.01%)
Sep 19, 2022	4.730	4.730	4.560	4.650	30,516	+0.00(+0.00%)
Sep 16, 2022	4.720	4.740	4.500	4.650	8,122	-0.11(-2.31%)
Sep 15, 2022	4.790	4.840	4.500	4.760	35,412	+0.01(+0.21%)
Sep 14, 2022	4.492	5.000	4.492	4.750	73,891	+0.55(+13.10%)
Sep 13, 2022	4.530	4.600	4.200	4.200	44,561	-0.38(-8.30%)
Sep 12, 2022	4.590	4.590	4.510	4.580	27,347	+0.01(+0.22%)
Sep 09, 2022	4.550	4.630	4.410	4.570	98,982	+0.25(+5.66%)
Sep 08, 2022	4.250	4.348	4.179	4.325	8,479	+0.08(+1.76%)
Sep 07, 2022	4.080	4.490	3.980	4.250	18,537	+0.18(+4.42%)
Sep 06, 2022	4.250	4.700	4.050	4.070	22,317	-0.12(-2.86%)
Sep 02, 2022	4.300	4.610	4.140	4.190	29,241	-0.12(-2.78%)
Sep 01, 2022	4.290	4.490	4.250	4.310	15,442	-0.14(-3.24%)
Aug 31, 2022	4.425	4.800	4.300	4.454	15,908	+0.13(+3.00%)
Aug 30, 2022	4.410	4.690	4.300	4.324	16,157	-0.09(-1.94%)
Aug 29, 2022	4.360	4.560	4.300	4.410	12,532	+0.11(+2.56%)
Aug 26, 2022	4.300	4.390	4.300	4.300	11,169	+0.00(+0.00%)
Aug 25, 2022	4.350	4.350	4.270	4.300	16,784	-0.07(-1.49%)
Aug 24, 2022	4.330	4.690	4.300	4.365	11,305	-0.05(-1.20%)
Aug 23, 2022	4.400	4.620	4.305	4.418	26,188	-0.06(-1.38%)
Aug 22, 2022	4.590	4.830	4.445	4.480	19,093	-0.22(-4.68%)
Aug 19, 2022	4.820	4.980	4.685	4.700	13,160	-0.25(-5.15%)
Aug 18, 2022	4.920	5.000	4.800	4.955	24,933	-0.02(-0.40%)
Aug 17, 2022	5.000	5.015	4.940	4.975	22,544	-0.14(-2.64%)
Aug 16, 2022	5.090	5.200	4.920	5.110	16,310	-0.44(-7.93%)
Aug 15, 2022	5.500	5.550	5.010	5.550	16,929	+0.31(+5.92%)
Aug 12, 2022	5.180	5.240	5.000	5.240	13,479	+0.10(+1.95%)
Aug 11, 2022	5.070	5.240	4.910	5.140	14,781	+0.21(+4.26%)
Aug 10, 2022	4.950	5.039	4.750	4.930	8,349	-0.02(-0.40%)
Aug 09, 2022	4.880	5.100	4.790	4.950	12,509	+0.05(+1.02%)
Aug 08, 2022	4.935	4.940	4.870	4.900	7,919	-0.02(-0.51%)
Aug 05, 2022	4.990	5.000	4.800	4.925	21,832	-0.07(-1.30%)
Aug 04, 2022	4.990	4.990	4.800	4.990	9,874	+0.37(+8.01%)
Aug 03, 2022	4.700	4.910	4.620	4.620	21,039	-0.03(-0.65%)
Aug 02, 2022	4.800	4.845	4.605	4.650	50,520	-0.29(-5.97%)
Aug 01, 2022	4.880	5.000	4.820	4.945	17,268	+0.04(+0.71%)
Jul 29, 2022	4.870	5.040	4.772	4.910	9,143	+0.00(+0.10%)
Jul 28, 2022	4.720	4.970	4.685	4.905	16,217	+0.16(+3.26%)
Jul 27, 2022	4.610	4.940	4.580	4.750	22,897	-0.31(-6.13%)
Jul 26, 2022	4.850	5.120	4.610	5.060	20,883	-0.03(-0.59%)
Jul 25, 2022	5.000	5.400	4.750	5.090	6,778	-0.31(-5.74%)
Jul 22, 2022	5.400	5.400	4.750	5.400	9,211	+0.30(+5.88%)
Jul 21, 2022	4.990	5.170	4.800	5.100	13,284	-0.04(-0.78%)
Jul 20, 2022	5.450	5.450	4.550	5.140	9,189	-0.26(-4.81%)
Jul 19, 2022	5.400	5.400	4.500	5.400	10,140	+0.11(+2.08%)
Jul 18, 2022	4.900	5.300	4.500	5.290	7,357	+0.39(+7.96%)
Jul 15, 2022	4.930	5.060	4.510	4.900	34,766	+0.00(+0.00%)
Jul 14, 2022	4.540	5.060	4.540	4.900	10,557	+0.11(+2.30%)
Jul 13, 2022	5.000	5.300	4.700	4.790	7,000	-0.15(-3.04%)
Jul 12, 2022	4.700	5.300	4.700	4.940	17,315	-0.55(-10.02%)
Jul 11, 2022	5.170	5.490	4.700	5.490	8,926	+0.32(+6.19%)
Jul 08, 2022	5.090	5.500	4.700	5.170	5,024	+0.33(+6.82%)
Jul 07, 2022	5.250	5.550	4.610	4.840	25,950	+0.23(+4.99%)
Jul 06, 2022	5.155	5.250	4.540	4.610	17,417	-0.49(-9.61%)
Jul 05, 2022	4.940	5.380	4.500	5.100	16,021	-0.08(-1.54%)
Jul 01, 2022	5.260	5.500	5.040	5.180	10,966	-0.08(-1.52%)
Jun 30, 2022	5.370	5.370	5.210	5.260	35,490	-0.02(-0.38%)
Jun 29, 2022	5.470	5.470	5.190	5.280	24,677	+0.07(+1.29%)
Jun 28, 2022	5.350	5.400	5.150	5.213	44,720	+0.11(+2.21%)
Jun 27, 2022	5.180	5.400	5.100	5.100	31,639	+0.00(+0.00%)
Jun 24, 2022	5.140	5.295	5.020	5.100	60,596	+0.02(+0.49%)
Jun 23, 2022	5.000	5.200	4.950	5.075	25,453	+0.08(+1.50%)
Jun 22, 2022	5.090	5.175	4.750	5.000	20,644	-0.02(-0.40%)
Jun 21, 2022	5.390	5.390	4.910	5.020	30,654	+0.12(+2.45%)
Jun 17, 2022	4.950	5.140	4.900	4.900	10,568	-0.03(-0.61%)
Jun 16, 2022	5.340	5.340	4.750	4.930	22,448	-0.30(-5.74%)
Jun 15, 2022	5.140	5.346	4.950	5.230	18,606	+0.03(+0.58%)
Jun 14, 2022	5.020	5.263	4.940	5.200	51,811	+0.20(+4.00%)
Jun 13, 2022	4.960	5.060	4.900	5.000	42,975	-0.30(-5.66%)
Jun 10, 2022	5.400	5.400	5.250	5.300	21,980	-0.12(-2.21%)
Jun 09, 2022	5.550	5.550	5.400	5.420	59,920	-0.62(-10.19%)
Jun 08, 2022	6.020	6.115	6.010	6.035	18,026	-0.08(-1.23%)
Jun 07, 2022	6.020	6.350	6.020	6.110	35,141	-0.03(-0.50%)
Jun 06, 2022	6.262	6.400	6.060	6.141	3,276	+0.04(+0.67%)
Jun 03, 2022	6.130	6.150	6.050	6.100	15,889	-0.13(-2.09%)
Jun 02, 2022	6.250	6.570	6.230	6.230	14,925	-0.04(-0.64%)

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.