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

9.950 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 9.950 10.00 9.892 9.950 13,553 +0.00(+0.00%)
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.