OTC Markets OTCPK - Delayed Quote USD

CD Projekt S.A. (OTGLY)

Compare
12.73
-0.27
(-2.08%)
At close: January 31 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202512.9813.0012.7312.7312.734,200
Jan 30, 202512.9913.0512.7113.0313.0313,500
Jan 29, 202513.1613.1612.5312.6812.686,400
Jan 28, 202512.7712.7712.4412.5312.534,900
Jan 27, 202512.3113.0112.3112.9012.9010,800
Jan 24, 202512.9012.9212.6412.9212.923,700
Jan 23, 202512.9513.1012.8213.0513.057,800
Jan 22, 202512.8913.6512.7512.8912.8912,000
Jan 21, 202513.4813.6013.2713.5613.5624,000
Jan 17, 202512.6113.2212.6013.0213.0253,400
Jan 16, 202512.2912.4911.9812.4012.4064,100
Jan 15, 202511.3611.7111.3611.7011.703,300
Jan 14, 202511.2611.5111.2611.5111.514,500
Jan 13, 202511.3011.3511.2311.3011.303,500
Jan 10, 202511.8511.9811.2611.4011.4015,400
Jan 8, 202511.4311.4310.9711.1011.107,900
Jan 7, 202512.1312.1311.6011.6411.644,100
Jan 6, 202511.9612.1511.8012.1412.1411,600
Jan 3, 202511.7311.9711.6211.7811.784,100
Jan 2, 202511.5011.8811.5011.6011.603,300
Dec 31, 202411.3011.5211.3011.5211.526,000
Dec 30, 202411.3111.7011.3011.6111.619,900
Dec 27, 202411.5511.6411.4111.4111.416,100
Dec 26, 202410.9811.5010.9811.5011.5023,500
Dec 24, 202411.4811.4811.3011.4311.4335,100
Dec 23, 202411.0811.5011.0811.5011.505,800
Dec 20, 202411.2311.4211.2211.4211.4217,300
Dec 19, 202411.3011.5011.3011.5011.509,500
Dec 18, 202411.6911.7811.3011.3011.3026,400
Dec 17, 202411.6111.6111.4711.5011.502,500
Dec 16, 202411.9811.9811.5011.6811.688,900
Dec 13, 202411.7511.8411.2011.3011.3035,800
Dec 12, 202411.6111.7411.6011.6511.6511,100
Dec 11, 202411.5612.0011.5612.0012.0014,000
Dec 10, 202411.9911.9911.5611.7311.7312,300
Dec 9, 202411.7912.5711.7911.9111.9117,700
Dec 6, 202411.9612.3611.9612.3012.3028,900
Dec 5, 202411.6911.8911.6911.8711.8736,200
Dec 4, 202410.8911.0010.5811.0011.007,300
Dec 3, 202410.8410.9010.6110.7010.7020,300
Dec 2, 202410.4310.4310.0110.3610.3622,300
Nov 29, 202410.0010.2810.0010.1910.192,400
Nov 27, 20249.9710.069.9110.0010.0014,600
Nov 26, 202410.3810.5410.2710.2710.2710,700
Nov 25, 20249.7510.039.759.999.9967,000
Nov 22, 20249.619.639.529.609.602,300
Nov 21, 20249.329.659.259.579.57122,500
Nov 20, 20249.509.649.309.469.4614,000
Nov 19, 20249.229.449.069.259.2516,900
Nov 18, 20249.819.819.529.529.522,200
Nov 15, 202410.0610.069.319.339.336,400
Nov 14, 20249.5610.019.569.809.805,300
Nov 13, 20249.399.639.389.569.5612,100
Nov 12, 20249.909.989.609.859.854,500
Nov 11, 20249.8310.009.789.809.809,000
Nov 8, 20249.9510.009.829.829.829,200
Nov 7, 20249.8210.309.8210.1310.1313,200
Nov 6, 20249.4610.049.469.829.826,400
Nov 5, 20249.8510.129.8510.1210.123,600
Nov 4, 20249.7610.099.759.869.8613,800
Nov 1, 20249.7010.059.569.869.862,800
Oct 31, 20249.9510.009.899.959.9513,600
Oct 30, 20249.9910.009.899.959.953,900
Oct 29, 20249.9310.079.9310.0710.0720,700
Oct 28, 20249.819.979.819.919.914,200
Oct 25, 20249.949.949.799.809.801,700
Oct 24, 20249.909.909.849.899.893,500
Oct 23, 202410.0910.099.829.909.905,900
Oct 22, 20249.939.999.839.869.8615,200
Oct 21, 20249.769.929.699.849.8410,500
Oct 18, 202410.0110.209.9910.1010.108,400
Oct 17, 202410.4910.499.889.949.9411,600
Oct 16, 202410.5910.5910.2010.3210.3212,600
Oct 15, 202410.4910.4910.1610.3210.324,800
Oct 14, 202410.1810.2110.0110.2010.206,900
Oct 11, 202410.4510.4510.1810.2510.2511,600
Oct 10, 202410.6510.8510.5110.8310.832,500
Oct 9, 202410.7511.0010.7511.0011.004,000
Oct 8, 202410.8010.8610.7310.8010.805,300
Oct 7, 202410.7010.7010.4510.5510.558,800
Oct 4, 202410.5510.8010.5510.7010.702,400
Oct 3, 202410.8010.8910.7210.8510.852,500
Oct 2, 202410.9010.9010.6910.7910.798,200
Oct 1, 202411.2611.2611.0811.1211.124,500
Sep 30, 202411.4211.4211.2811.2811.284,900
Sep 27, 202411.2911.3811.2811.3711.3712,600
Sep 26, 202411.2311.3411.1511.1511.158,000
Sep 25, 202411.1611.2511.1011.2211.226,300
Sep 24, 202411.1011.2011.0211.1511.151,500
Sep 23, 202411.1411.1410.6410.8510.852,500
Sep 20, 202411.1111.3811.1111.3511.352,400
Sep 19, 202411.5911.6411.4911.5111.5123,300
Sep 18, 202411.2111.4611.2111.3811.3831,500
Sep 17, 202411.2011.4811.2011.4011.407,100
Sep 16, 202411.4911.4911.1611.2011.202,800
Sep 13, 202410.9411.0010.8111.0011.003,500
Sep 12, 202410.9510.9610.7010.7610.7611,800
Sep 11, 202410.5510.7010.4910.7010.705,300
Sep 10, 202410.4510.5110.2810.5110.5156,700
Sep 9, 202411.1211.1210.6110.8010.804,200
Sep 6, 202411.0011.1010.9310.9410.945,300
Sep 5, 202411.2411.4711.1911.2311.2355,000
Sep 4, 202411.1311.7711.1311.4111.4113,500
Sep 3, 202411.3611.8411.1211.2111.2110,500
Aug 30, 202411.6611.8011.6311.7211.727,700
Aug 29, 202411.8911.8911.5011.6511.655,600
Aug 28, 202411.6911.8811.5711.7911.7918,400
Aug 27, 202411.5511.7911.5211.6911.6917,400
Aug 26, 202411.7011.7111.6311.6311.635,400
Aug 23, 202411.5811.9211.5811.8811.8818,400
Aug 22, 202411.9012.0111.8711.9411.9441,600
Aug 21, 202411.2111.6711.2111.6711.6714,200
Aug 20, 202411.2811.3611.2511.3111.318,000
Aug 19, 202411.2811.8011.2811.4811.4824,300
Aug 16, 202411.3811.5711.3811.5511.5538,300
Aug 15, 202410.7511.2010.5711.1511.1510,100
Aug 14, 202411.5011.5011.0011.0011.0010,300
Aug 13, 202410.8711.0210.3611.0211.0226,200
Aug 12, 202410.3110.7510.3110.5110.5154,400
Aug 9, 202410.3010.4010.2310.2410.243,700
Aug 8, 202410.1310.3010.0510.2610.2630,700
Aug 7, 20249.809.909.649.909.905,200
Aug 6, 20249.709.709.249.599.5917,900
Aug 5, 20249.269.709.019.689.6842,000
Aug 2, 202410.2110.219.889.989.9820,700
Aug 1, 202410.0110.119.889.919.918,400
Jul 31, 20249.9110.009.9110.0010.0012,300
Jul 30, 20249.809.859.679.679.679,500
Jul 29, 202410.1510.159.569.959.954,700
Jul 26, 20249.799.879.719.879.872,900
Jul 25, 20249.9010.009.7510.0010.0011,000
Jul 24, 20249.799.869.769.769.7614,200
Jul 23, 20249.9010.009.869.939.936,600
Jul 22, 20249.9710.009.739.739.736,000
Jul 19, 202410.0810.169.909.919.915,900
Jul 18, 202410.2410.3010.0910.2110.2113,200
Jul 17, 202410.2010.249.9210.0810.0813,700
Jul 16, 202410.2010.219.9210.1410.1413,200
Jul 15, 202410.3410.4910.2410.4510.4519,600
Jul 12, 20249.9610.149.9610.1010.10167,000
Jul 11, 20249.359.569.359.519.5172,300
Jul 10, 20249.299.429.299.359.3537,600
Jul 9, 20249.219.309.219.279.2742,500
Jul 8, 20249.189.259.149.209.2022,500
Jul 5, 20249.009.108.958.958.9514,000
Jul 3, 20248.788.938.728.808.8011,800
Jul 2, 20248.828.828.458.638.6312,800
Jul 1, 20248.478.608.458.558.5520,000
Jun 28, 20248.558.608.388.608.607,500
Jun 27, 20248.628.628.378.558.552,800
Jun 26, 20248.468.958.468.678.676,900
Jun 25, 20248.908.918.708.908.9015,300
Jun 24, 20248.788.918.668.718.7125,700
Jun 21, 2024 0.06 Dividend
Jun 21, 20248.198.398.198.368.3613,600
Jun 20, 20248.398.478.318.458.398,900
Jun 18, 20248.578.578.118.328.2614,600
Jun 17, 20248.598.598.108.328.269,300
Jun 14, 20248.108.177.988.148.0812,600
Jun 13, 20248.118.338.108.198.138,900
Jun 12, 20248.368.508.238.368.306,500
Jun 11, 20248.208.298.048.168.108,500
Jun 10, 20248.218.278.188.228.167,900
Jun 7, 20248.468.488.358.358.297,500
Jun 6, 20248.398.408.218.368.309,500
Jun 5, 20248.358.458.198.278.2120,000
Jun 4, 20248.498.508.258.338.276,400
Jun 3, 20248.668.668.358.358.296,100
May 31, 20248.468.468.128.128.0621,800
May 30, 20248.568.568.208.308.246,200
May 29, 20248.458.458.148.248.1831,400
May 28, 20248.789.008.779.008.9310,600
May 24, 20248.858.858.718.848.7713,700
May 23, 20249.129.168.878.908.8312,600
May 22, 20249.019.209.019.149.074,700
May 21, 20248.949.108.929.068.9910,900
May 20, 20249.049.239.009.038.9623,900
May 17, 20249.079.078.818.818.749,100
May 16, 20249.079.098.949.099.0221,000
May 15, 20248.768.958.708.728.656,600
May 14, 20248.799.088.799.028.9526,500
May 13, 20248.798.898.648.808.7317,900
May 10, 20248.258.408.138.368.308,200
May 9, 20248.108.258.078.168.1011,000
May 8, 20248.088.288.028.148.0815,600
May 7, 20247.838.047.838.007.9442,200
May 6, 20247.637.807.577.667.6013,800
May 3, 20247.197.527.197.457.396,500
May 2, 20247.407.407.297.327.279,900
May 1, 20247.187.257.057.257.204,500
Apr 30, 20247.297.297.147.207.1417,600
Apr 29, 20247.167.257.147.217.166,400
Apr 26, 20246.987.216.987.167.107,200
Apr 25, 20246.967.166.937.167.114,100
Apr 24, 20247.137.287.037.036.989,500
Apr 23, 20247.517.517.157.217.1648,800
Apr 22, 20247.027.177.007.167.103,700
Apr 19, 20246.957.006.906.976.925,400
Apr 18, 20246.887.246.856.866.8153,400
Apr 17, 20246.806.966.806.896.8413,000
Apr 16, 20246.787.006.756.786.7346,500
Apr 15, 20247.107.137.057.137.088,300
Apr 12, 20247.347.377.187.317.268,100
Apr 11, 20247.477.567.447.557.4912,300
Apr 10, 20247.377.377.187.307.2510,000
Apr 9, 20247.837.837.387.457.3929,100
Apr 8, 20247.357.687.317.427.3618,300
Apr 5, 20247.217.357.217.327.2713,000
Apr 4, 20247.377.447.287.357.3015,100
Apr 3, 20247.377.377.107.217.1659,700
Apr 2, 20247.407.407.147.257.2045,700
Apr 1, 20247.297.357.177.317.2652,600
Mar 28, 20247.207.357.187.317.2610,000
Mar 27, 20247.147.197.127.187.13404,600
Mar 26, 20247.107.207.007.006.956,000
Mar 25, 20247.267.267.177.267.212,500
Mar 22, 20247.187.257.187.207.151,100
Mar 21, 20247.137.177.077.157.105,000
Mar 20, 20246.947.086.907.087.037,400
Mar 19, 20247.017.016.856.936.887,400
Mar 18, 20247.017.066.997.016.964,400
Mar 15, 20247.277.427.197.197.149,900
Mar 14, 20247.417.517.387.457.406,600
Mar 13, 20247.647.647.347.397.334,700
Mar 12, 20247.357.447.337.437.3711,700
Mar 11, 20247.327.427.267.387.3235,500
Mar 8, 20246.827.076.826.916.8610,500
Mar 7, 20246.776.816.776.806.757,700
Mar 6, 20246.596.876.596.766.717,900
Mar 5, 20246.886.886.506.536.4816,200
Mar 4, 20246.546.666.546.626.577,800
Mar 1, 20246.826.996.756.846.794,000
Feb 29, 20247.037.036.706.806.759,900
Feb 28, 20246.926.976.836.856.808,600
Feb 27, 20247.207.207.077.157.1012,900
Feb 26, 20247.157.187.017.057.007,200
Feb 23, 20247.157.157.037.127.079,000
Feb 22, 20247.197.197.037.187.1223,000
Feb 21, 20247.197.196.937.026.9713,300
Feb 20, 20247.017.137.007.026.9717,700
Feb 16, 20246.907.076.907.016.963,700
Feb 15, 20246.897.086.876.976.9218,900
Feb 14, 20246.786.906.646.726.671,900
Feb 13, 20246.946.946.666.756.705,900
Feb 12, 20246.817.016.817.016.9619,700
Feb 9, 20246.846.946.816.946.895,500
Feb 8, 20246.706.856.676.856.8011,600
Feb 7, 20246.566.706.566.676.628,500
Feb 6, 20246.536.706.536.656.602,600
Feb 5, 20246.636.766.516.746.6915,300
Feb 2, 20246.416.556.416.496.4425,400
Feb 1, 20246.706.706.506.506.452,200

Related Tickers

UBSFY Ubisoft Entertainment SA
2.2700
-0.87%
 
CCOEY Capcom Co., Ltd.
11.38
-0.61%
 
SQNNY Square Enix Holdings Co., Ltd.
20.00
0.00%
 
EI4.SG Square Enix Holdings Co Ltd
38.52
-2.28%
 
SGAMY Sega Sammy Holdings Inc.
4.8100
-0.82%
 
UBSFF Ubisoft Entertainment SA
11.49
0.00%
 
11B.WA 11 bit studios S.A.
194.00
+0.83%
 
GXAI Gaxos.ai Inc.
1.5200
-6.17%
 
NTDOY Nintendo Co., Ltd.
16.35
-0.06%
 
PLTK Playtika Holding Corp.
7.17
-2.71%