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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	6.370	6.950	6.250	6.270	40,368	-0.43(-6.42%)
May 27, 2022	6.540	6.730	6.345	6.700	41,787	+0.00(+0.00%)
May 26, 2022	6.370	6.820	6.320	6.700	45,459	+0.43(+6.86%)
May 25, 2022	6.020	6.353	6.020	6.270	18,801	-0.37(-5.57%)
May 24, 2022	6.585	6.640	6.300	6.640	27,689	-0.06(-0.90%)
May 23, 2022	6.660	6.820	6.650	6.700	25,023	+0.04(+0.60%)
May 20, 2022	6.760	6.900	6.500	6.660	16,287	+0.13(+1.99%)
May 19, 2022	6.600	7.050	6.500	6.530	21,902	+0.03(+0.46%)
May 18, 2022	6.880	6.880	6.350	6.500	24,974	-0.62(-8.71%)
May 17, 2022	6.910	7.120	6.350	7.120	18,881	+0.58(+8.87%)
May 16, 2022	6.515	6.710	6.420	6.540	12,716	-0.06(-0.91%)
May 13, 2022	6.480	6.850	6.400	6.600	24,508	+0.19(+2.93%)
May 12, 2022	6.350	6.915	6.270	6.412	24,713	-0.41(-6.05%)
May 11, 2022	6.660	7.000	6.530	6.825	24,422	+0.33(+5.05%)
May 10, 2022	6.480	6.800	6.360	6.497	43,546	+0.03(+0.42%)
May 09, 2022	6.555	6.690	6.400	6.470	32,194	-0.03(-0.46%)
May 06, 2022	6.490	6.580	6.390	6.500	31,412	-0.20(-2.99%)
May 05, 2022	6.870	6.900	6.520	6.700	49,758	-0.49(-6.82%)
May 04, 2022	6.790	7.190	6.670	7.190	42,073	+0.44(+6.52%)
May 03, 2022	8.090	8.090	6.700	6.750	35,139	+0.02(+0.30%)
May 02, 2022	6.670	6.730	6.400	6.730	47,112	+0.00(+0.00%)
Apr 29, 2022	6.670	6.880	6.670	6.730	51,218	-0.20(-2.96%)
Apr 28, 2022	7.110	7.325	6.750	6.935	28,538	-0.18(-2.53%)
Apr 27, 2022	7.140	7.495	7.000	7.115	50,703	-0.02(-0.35%)
Apr 26, 2022	7.342	7.370	7.080	7.140	55,511	-0.47(-6.18%)
Apr 25, 2022	7.300	7.610	7.250	7.610	44,676	+0.41(+5.69%)
Apr 22, 2022	7.340	7.800	7.150	7.200	60,653	+0.00(+0.00%)
Apr 21, 2022	7.610	7.640	7.197	7.200	106,210	-0.73(-9.21%)
Apr 20, 2022	8.180	8.180	7.930	7.930	96,785	-0.86(-9.78%)
Apr 19, 2022	8.770	8.955	8.660	8.790	64,913	-0.56(-5.99%)
Apr 18, 2022	9.000	10.00	9.000	9.350	28,973	-0.62(-6.22%)
Apr 14, 2022	9.880	9.970	9.700	9.970	47,941	+0.09(+0.95%)
Apr 13, 2022	9.750	10.31	9.750	9.876	16,453	+0.13(+1.29%)
Apr 12, 2022	9.960	10.08	9.460	9.750	24,484	-0.34(-3.37%)
Apr 11, 2022	10.15	10.21	9.870	10.09	22,848	+0.19(+1.92%)
Apr 08, 2022	10.00	10.09	9.900	9.900	9,843	-0.32(-3.13%)
Apr 07, 2022	10.21	10.30	10.07	10.22	26,051	+0.16(+1.59%)
Apr 06, 2022	10.06	10.30	10.00	10.06	9,390	-0.12(-1.23%)
Apr 05, 2022	10.34	10.51	10.16	10.19	8,439	-0.14(-1.40%)
Apr 04, 2022	10.20	10.39	10.13	10.33	16,048	-0.01(-0.05%)
Apr 01, 2022	10.28	10.69	10.24	10.34	21,871	+0.19(+1.82%)
Mar 31, 2022	9.990	10.45	9.990	10.15	14,489	-0.46(-4.34%)
Mar 30, 2022	10.75	10.91	10.61	10.61	26,732	+0.25(+2.41%)
Mar 29, 2022	10.66	10.67	10.25	10.36	37,594	+0.10(+1.02%)
Mar 28, 2022	10.17	10.40	9.960	10.26	49,711	+0.12(+1.18%)
Mar 25, 2022	10.26	10.26	9.710	10.13	11,228	-0.03(-0.25%)
Mar 24, 2022	9.945	10.40	9.945	10.16	33,954	-0.02(-0.15%)
Mar 23, 2022	10.28	10.33	10.10	10.18	15,999	+0.08(+0.74%)
Mar 22, 2022	10.14	10.20	10.00	10.10	39,379	+0.08(+0.80%)
Mar 21, 2022	10.16	10.16	9.600	10.02	40,819	+0.12(+1.21%)
Mar 18, 2022	9.320	10.04	9.320	9.900	25,094	-0.38(-3.70%)
Mar 17, 2022	9.230	10.50	9.230	10.28	27,089	+0.53(+5.44%)
Mar 16, 2022	9.670	9.900	9.450	9.750	47,010	+0.19(+1.99%)
Mar 15, 2022	9.500	9.715	9.390	9.560	81,426	+0.46(+5.05%)
Mar 14, 2022	9.510	9.550	9.100	9.100	40,587	+0.00(+0.00%)
Mar 11, 2022	9.310	9.790	9.000	9.100	42,185	+0.04(+0.44%)
Mar 10, 2022	8.960	9.450	8.960	9.060	17,113	-0.51(-5.38%)
Mar 09, 2022	9.120	9.650	8.940	9.575	47,351	+0.54(+5.92%)
Mar 08, 2022	8.770	9.170	8.380	9.040	65,681	+0.34(+3.91%)
Mar 07, 2022	8.870	8.870	8.550	8.700	30,296	-0.30(-3.33%)
Mar 04, 2022	9.080	9.230	8.940	9.000	35,482	-0.45(-4.76%)
Mar 03, 2022	9.860	9.860	9.357	9.450	42,409	-0.53(-5.31%)
Mar 02, 2022	9.830	10.00	9.740	9.980	44,464	+0.33(+3.42%)