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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2022	4.880	5.000	4.820	4.945	17,268	+0.04(+0.71%)
Jul 29, 2022	4.870	5.040	4.772	4.910	9,143	+0.00(+0.10%)
Jul 28, 2022	4.720	4.970	4.685	4.905	16,217	+0.16(+3.26%)
Jul 27, 2022	4.610	4.940	4.580	4.750	22,897	-0.31(-6.13%)
Jul 26, 2022	4.850	5.120	4.610	5.060	20,883	-0.03(-0.59%)
Jul 25, 2022	5.000	5.400	4.750	5.090	6,778	-0.31(-5.74%)
Jul 22, 2022	5.400	5.400	4.750	5.400	9,211	+0.30(+5.88%)
Jul 21, 2022	4.990	5.170	4.800	5.100	13,284	-0.04(-0.78%)
Jul 20, 2022	5.450	5.450	4.550	5.140	9,189	-0.26(-4.81%)
Jul 19, 2022	5.400	5.400	4.500	5.400	10,140	+0.11(+2.08%)
Jul 18, 2022	4.900	5.300	4.500	5.290	7,357	+0.39(+7.96%)
Jul 15, 2022	4.930	5.060	4.510	4.900	34,766	+0.00(+0.00%)
Jul 14, 2022	4.540	5.060	4.540	4.900	10,557	+0.11(+2.30%)
Jul 13, 2022	5.000	5.300	4.700	4.790	7,000	-0.15(-3.04%)
Jul 12, 2022	4.700	5.300	4.700	4.940	17,315	-0.55(-10.02%)
Jul 11, 2022	5.170	5.490	4.700	5.490	8,926	+0.32(+6.19%)
Jul 08, 2022	5.090	5.500	4.700	5.170	5,024	+0.33(+6.82%)
Jul 07, 2022	5.250	5.550	4.610	4.840	25,950	+0.23(+4.99%)
Jul 06, 2022	5.155	5.250	4.540	4.610	17,417	-0.49(-9.61%)
Jul 05, 2022	4.940	5.380	4.500	5.100	16,021	-0.08(-1.54%)