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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)