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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	9.990	10.00	9.890	9.950	3,925	-0.12(-1.19%)
Oct 29, 2024	9.950	10.07	9.930	10.07	20,661	+0.16(+1.61%)
Oct 28, 2024	9.914	9.970	9.810	9.910	4,171	+0.11(+1.12%)
Oct 25, 2024	9.940	9.940	9.790	9.800	1,677	-0.08(-0.86%)
Oct 24, 2024	9.855	9.900	9.835	9.885	3,455	-0.02(-0.15%)
Oct 23, 2024	10.09	10.09	9.820	9.900	5,862	+0.04(+0.41%)
Oct 22, 2024	9.930	9.990	9.834	9.860	15,202	+0.02(+0.21%)
Oct 21, 2024	9.760	9.920	9.690	9.839	10,512	-0.26(-2.53%)
Oct 18, 2024	10.01	10.20	9.990	10.10	8,439	+0.15(+1.53%)
Oct 17, 2024	10.00	10.49	9.880	9.943	11,579	-0.38(-3.69%)
Oct 16, 2024	10.59	10.59	10.20	10.32	12,594	+0.00(+0.04%)
Oct 15, 2024	10.49	10.49	10.16	10.32	4,758	+0.12(+1.18%)
Oct 14, 2024	10.21	10.21	10.01	10.20	6,932	-0.05(-0.49%)
Oct 11, 2024	10.33	10.45	10.18	10.25	11,569	-0.58(-5.36%)
Oct 10, 2024	10.65	10.85	10.51	10.83	2,521	-0.17(-1.55%)
Oct 09, 2024	10.86	11.00	10.75	11.00	3,982	+0.20(+1.85%)
Oct 08, 2024	10.80	10.87	10.73	10.80	5,279	+0.25(+2.37%)
Oct 07, 2024	10.70	10.70	10.45	10.55	8,786	-0.15(-1.40%)
Oct 04, 2024	10.55	10.79	10.55	10.70	2,416	-0.15(-1.36%)
Oct 03, 2024	10.75	10.89	10.72	10.85	2,533	+0.06(+0.53%)
Oct 02, 2024	10.90	10.90	10.69	10.79	8,244	-0.33(-2.97%)
Oct 01, 2024	11.26	11.26	11.08	11.12	4,474	-0.16(-1.42%)
Sep 30, 2024	11.42	11.42	11.28	11.28	4,854	-0.09(-0.81%)
Sep 27, 2024	11.32	11.38	11.28	11.37	12,574	+0.22(+1.99%)
Sep 26, 2024	11.30	11.34	11.15	11.15	7,969	-0.07(-0.64%)
Sep 25, 2024	11.16	11.25	11.10	11.22	6,255	+0.07(+0.60%)
Sep 24, 2024	11.11	11.20	11.02	11.15	1,460	+0.30(+2.81%)
Sep 23, 2024	11.14	11.14	10.64	10.85	2,531	-0.51(-4.45%)
Sep 20, 2024	11.11	11.37	11.11	11.36	2,380	-0.15(-1.35%)
Sep 19, 2024	11.57	11.64	11.49	11.51	23,273	+0.13(+1.15%)
Sep 18, 2024	11.21	11.46	11.21	11.38	31,454	-0.02(-0.18%)
Sep 17, 2024	11.20	11.48	11.20	11.40	7,056	+0.20(+1.79%)
Sep 16, 2024	11.49	11.49	11.16	11.20	2,768	+0.20(+1.82%)
Sep 13, 2024	10.97	11.00	10.81	11.00	3,514	+0.24(+2.20%)
Sep 12, 2024	10.95	10.96	10.70	10.76	11,824	+0.06(+0.59%)
Sep 11, 2024	10.50	10.70	10.49	10.70	5,342	+0.19(+1.81%)
Sep 10, 2024	10.45	10.51	10.28	10.51	56,710	-0.29(-2.69%)
Sep 09, 2024	11.12	11.12	10.61	10.80	4,217	-0.14(-1.32%)
Sep 06, 2024	11.00	11.10	10.93	10.95	5,281	-0.29(-2.54%)
Sep 05, 2024	11.24	11.47	11.19	11.23	54,953	-0.18(-1.62%)
Sep 04, 2024	11.13	11.77	11.13	11.41	13,453	+0.20(+1.83%)
Sep 03, 2024	11.36	11.84	11.12	11.21	10,492	-0.51(-4.35%)
Aug 30, 2024	11.66	11.80	11.63	11.72	7,664	+0.07(+0.56%)
Aug 29, 2024	11.89	11.89	11.50	11.65	5,621	-0.13(-1.15%)
Aug 28, 2024	11.69	11.88	11.57	11.79	18,390	+0.09(+0.81%)
Aug 27, 2024	11.55	11.79	11.52	11.70	17,433	+0.06(+0.56%)
Aug 26, 2024	11.70	11.71	11.63	11.63	5,396	-0.25(-2.12%)
Aug 23, 2024	11.58	11.92	11.58	11.88	18,385	-0.06(-0.49%)
Aug 22, 2024	11.90	12.01	11.87	11.94	41,575	+0.27(+2.31%)
Aug 21, 2024	11.21	11.67	11.21	11.67	14,244	+0.36(+3.18%)
Aug 20, 2024	11.29	11.36	11.25	11.31	7,988	-0.17(-1.48%)
Aug 19, 2024	11.28	11.80	11.28	11.48	24,284	-0.07(-0.61%)
Aug 16, 2024	11.38	11.57	11.38	11.55	38,253	+0.40(+3.59%)
Aug 15, 2024	10.75	11.20	10.57	11.15	10,086	+0.15(+1.36%)
Aug 14, 2024	11.50	11.50	11.00	11.00	10,298	-0.02(-0.18%)
Aug 13, 2024	10.87	11.02	10.36	11.02	26,196	+0.51(+4.85%)
Aug 12, 2024	10.31	10.75	10.31	10.51	54,352	+0.27(+2.64%)
Aug 09, 2024	10.30	10.40	10.23	10.24	3,693	-0.02(-0.19%)
Aug 08, 2024	10.13	10.30	10.05	10.26	30,714	+0.36(+3.64%)
Aug 07, 2024	9.800	9.900	9.640	9.900	5,153	+0.31(+3.23%)
Aug 06, 2024	9.400	9.700	9.240	9.590	17,888	-0.09(-0.96%)
Aug 05, 2024	9.500	9.700	9.010	9.683	41,952	-0.30(-2.97%)
Aug 02, 2024	9.920	10.21	9.880	9.980	20,706	+0.07(+0.66%)

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.