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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	6.930	6.930	6.690	6.690	7,406	+0.13(+1.98%)
Nov 29, 2023	6.510	6.800	6.500	6.560	14,154	-0.31(-4.51%)
Nov 28, 2023	6.700	6.930	6.700	6.870	8,788	-0.01(-0.12%)
Nov 27, 2023	7.000	7.000	6.860	6.878	9,778	-0.07(-1.06%)
Nov 24, 2023	7.050	7.050	6.952	6.952	3,984	-0.05(-0.69%)
Nov 22, 2023	6.910	7.022	6.910	7.000	6,050	-0.08(-1.13%)
Nov 21, 2023	7.040	7.100	7.000	7.080	4,694	+0.10(+1.43%)
Nov 20, 2023	7.130	7.200	6.980	6.980	3,569	-0.00(-0.07%)
Nov 17, 2023	6.820	7.030	6.820	6.985	4,515	+0.04(+0.65%)
Nov 16, 2023	6.950	7.050	6.924	6.940	6,362	-0.02(-0.29%)
Nov 15, 2023	7.050	7.050	6.910	6.960	64,025	+0.10(+1.46%)
Nov 14, 2023	6.670	6.990	6.550	6.860	19,539	+0.45(+7.02%)
Nov 13, 2023	6.470	6.560	6.410	6.410	5,016	-0.19(-2.88%)
Nov 10, 2023	6.522	6.600	6.522	6.600	1,120	-0.10(-1.49%)
Nov 09, 2023	6.700	6.700	6.440	6.700	7,451	+0.19(+2.92%)
Nov 08, 2023	6.500	6.550	6.485	6.510	3,873	-0.04(-0.61%)
Nov 07, 2023	6.390	6.560	6.390	6.550	6,735	-0.05(-0.76%)
Nov 06, 2023	6.710	6.760	6.450	6.600	12,597	+0.00(+0.00%)
Nov 03, 2023	6.530	6.690	6.520	6.600	10,192	+0.21(+3.29%)
Nov 02, 2023	6.210	6.400	6.210	6.390	15,972	+0.22(+3.57%)
Nov 01, 2023	6.120	6.200	6.100	6.170	5,744	+0.02(+0.33%)
Oct 31, 2023	6.010	6.300	6.010	6.150	4,941	+0.00(+0.00%)
Oct 30, 2023	6.290	6.290	6.140	6.150	5,841	-0.10(-1.60%)
Oct 27, 2023	6.350	6.350	6.250	6.250	4,746	+0.00(+0.00%)
Oct 26, 2023	6.255	6.300	6.190	6.250	8,219	+0.15(+2.46%)
Oct 25, 2023	6.140	6.190	6.095	6.100	4,516	+0.04(+0.66%)
Oct 24, 2023	6.110	6.135	6.060	6.060	6,717	-0.05(-0.82%)
Oct 23, 2023	6.198	6.198	6.090	6.110	5,038	+0.00(+0.00%)
Oct 20, 2023	6.410	6.410	6.040	6.110	24,091	-0.06(-1.05%)
Oct 19, 2023	6.110	6.249	6.110	6.175	4,150	+0.08(+1.38%)
Oct 18, 2023	6.240	6.240	6.070	6.091	7,129	-0.11(-1.76%)
Oct 17, 2023	6.280	6.280	6.160	6.200	28,891	+0.21(+3.51%)
Oct 16, 2023	6.040	6.090	5.945	5.990	31,759	-0.11(-1.80%)
Oct 13, 2023	6.300	6.300	6.060	6.100	9,706	+0.02(+0.33%)
Oct 12, 2023	6.200	6.200	6.060	6.080	37,025	-0.26(-4.10%)
Oct 11, 2023	6.650	6.650	6.310	6.340	14,646	-0.17(-2.61%)
Oct 10, 2023	6.580	6.580	6.500	6.510	14,945	+0.01(+0.15%)
Oct 09, 2023	6.230	6.590	6.230	6.500	26,841	+0.17(+2.71%)
Oct 06, 2023	6.160	6.340	6.120	6.329	94,979	-0.48(-7.00%)
Oct 05, 2023	7.000	7.000	6.730	6.805	15,833	-0.44(-6.01%)
Oct 04, 2023	7.490	7.580	7.100	7.240	12,654	-0.02(-0.34%)
Oct 03, 2023	7.260	7.470	7.200	7.265	21,493	+0.50(+7.31%)
Oct 02, 2023	7.140	7.140	6.700	6.770	101,731	-0.38(-5.31%)
Sep 29, 2023	7.100	7.240	7.090	7.150	9,692	+0.04(+0.62%)
Sep 28, 2023	7.200	7.250	6.840	7.106	75,139	-0.52(-6.81%)
Sep 27, 2023	7.700	8.000	7.511	7.625	54,950	-0.40(-5.04%)
Sep 26, 2023	8.090	8.100	7.960	8.030	24,207	-0.57(-6.63%)
Sep 25, 2023	9.020	8.600	8.520	8.600	23,998	+0.05(+0.58%)
Sep 22, 2023	8.790	8.790	8.530	8.550	121,205	+0.00(+0.00%)
Sep 21, 2023	8.310	8.800	8.310	8.550	23,180	-0.23(-2.62%)
Sep 20, 2023	8.750	8.950	8.740	8.780	27,617	+0.23(+2.69%)
Sep 19, 2023	8.580	8.950	8.350	8.550	19,710	-0.45(-5.00%)
Sep 18, 2023	8.690	9.000	8.690	9.000	16,032	+0.28(+3.21%)
Sep 15, 2023	9.000	9.150	8.700	8.720	21,647	-0.10(-1.13%)
Sep 14, 2023	8.660	8.950	8.660	8.820	16,168	-0.11(-1.18%)
Sep 13, 2023	8.660	9.040	8.660	8.925	7,198	-0.07(-0.83%)
Sep 12, 2023	9.000	9.040	8.800	9.000	11,484	-0.05(-0.55%)
Sep 11, 2023	9.020	9.135	8.800	9.050	5,925	+0.10(+1.12%)
Sep 08, 2023	8.940	8.950	8.800	8.950	9,224	+0.39(+4.56%)
Sep 07, 2023	8.840	8.840	8.490	8.560	25,518	-0.26(-2.95%)
Sep 06, 2023	9.240	9.240	8.800	8.820	17,473	-0.33(-3.61%)
Sep 05, 2023	9.200	9.450	9.050	9.150	21,303	+0.17(+1.84%)