Get the Stockscreener App
17.85
20.93%
3.09
After Hours:
14.53
-3.32
-18.60%
CD Projekt S.A. ADR Stock (OTGLY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $17.85 | $17.33 | $0.52 | 12,610.0 | +20.93% |
| May 30, 2025 | $14.95 | $14.64 | $0.31 | 12,279.0 | -1.23% |
| May 29, 2025 | $15.00 | $14.65 | $0.35 | 14,459.0 | -1.10% |
| May 28, 2025 | $15.31 | $14.54 | $0.77 | 16,983.0 | +2.75% |
| May 27, 2025 | $15.35 | $14.42 | $0.93 | 8,772.0 | +1.20% |
| May 23, 2025 | $14.70 | $14.33 | $0.37 | 4,786.0 | -1.36% |
| May 22, 2025 | $15.09 | $14.47 | $0.62 | 6,403.0 | -0.74% |
| May 21, 2025 | $15.10 | $14.84 | $0.26 | 10,225.0 | -2.53% |
| May 20, 2025 | $15.34 | $14.90 | $0.44 | 6,416.0 | -0.75% |
| May 19, 2025 | $15.80 | $15.18 | $0.62 | 10,860.0 | +2.20% |
| May 16, 2025 | $15.74 | $15.01 | $0.73 | 1,775.0 | -1.31% |
| May 15, 2025 | $15.84 | $15.00 | $0.84 | 4,042.0 | -1.36% |
| May 14, 2025 | $16.00 | $15.35 | $0.65 | 11,037.0 | -3.66% |
| May 13, 2025 | $16.23 | $15.55 | $0.682 | 11,867.0 | -0.16% |
| May 12, 2025 | $16.42 | $15.83 | $0.59 | 5,548.0 | -0.99% |
| May 09, 2025 | $16.24 | $16.11 | $0.13 | 4,084.0 | +1.24% |
| May 08, 2025 | $16.25 | $15.97 | $0.28 | 7,594.0 | +0.18% |
CD Projekt S.A. ADR Stock (OTGLY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CD Projekt S.A. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OTGLY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CD Projekt S.A. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
CD Projekt S.A. ADR Stock (OTGLY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $17.85 | $17.33 | $0.52 | 12,610.0 | +20.93% |
| May, 2025 | $17.10 | $14.33 | $2.77 | 225,861.0 | -3.59% |
| Apr, 2025 | $15.59 | $10.83 | $4.76 | 301,527.0 | +9.51% |
| Mar, 2025 | $14.98 | $13.32 | $1.66 | 273,860.0 | +1.30% |
| Feb, 2025 | $14.84 | $12.01 | $2.83 | 245,989.0 | +8.41% |
| Jan, 2025 | $13.65 | $10.97 | $2.68 | 260,815.0 | +10.50% |
CD Projekt S.A. ADR Stock (OTGLY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.57 | $10.01 | $2.56 | 351,142.0 | +13.98% |
| Nov, 2024 | $10.54 | $9.06 | $1.48 | 338,839.0 | +2.41% |
| Oct, 2024 | $11.26 | $9.69 | $1.57 | 173,198.0 | -11.79% |
| Sep, 2024 | $11.84 | $10.28 | $1.56 | 269,335.0 | -3.75% |
| Aug, 2024 | $11.92 | $9.01 | $2.91 | 392,202.0 | +17.20% |
| Jul, 2024 | $10.49 | $8.45 | $2.04 | 534,634.0 | +16.28% |
| Jun, 2024 | $8.95 | $7.98 | $0.97 | 199,193.0 | +5.91% |
| May, 2024 | $9.23 | $7.05 | $2.18 | 334,632.0 | +12.86% |
| Apr, 2024 | $7.83 | $6.75 | $1.08 | 488,064.0 | -1.57% |
| Mar, 2024 | $7.64 | $6.50 | $1.14 | 571,174.0 | +7.50% |
| Feb, 2024 | $7.20 | $6.41 | $0.79 | 224,033.0 | +5.92% |
| Jan, 2024 | $7.20 | $6.10 | $1.10 | 345,821.0 | -10.83% |
CD Projekt S.A. ADR Stock (OTGLY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.50 | $6.59 | $0.91 | 346,468.0 | +7.62% |
| Nov, 2023 | $7.20 | $6.10 | $1.10 | 221,634.0 | +8.78% |
| Oct, 2023 | $7.58 | $5.95 | $1.63 | 479,291.0 | -13.99% |
| Sep, 2023 | $9.48 | $6.84 | $2.64 | 528,454.0 | -19.39% |
| Aug, 2023 | $10.35 | $8.79 | $1.56 | 576,877.0 | -13.04% |
| Jul, 2023 | $10.24 | $8.56 | $1.68 | 307,542.0 | +7.82% |
| Jun, 2023 | $10.46 | $6.91 | $3.55 | 1,081,909.0 | +33.62% |
| May, 2023 | $7.40 | $6.27 | $1.13 | 459,885.0 | +5.36% |
| Apr, 2023 | $6.90 | $6.05 | $0.85 | 256,471.0 | +5.00% |
| Mar, 2023 | $7.68 | $6.07 | $1.61 | 290,888.0 | -12.52% |
| Feb, 2023 | $8.79 | $7.02 | $1.77 | 263,892.0 | -7.63% |
| Jan, 2023 | $8.08 | $6.38 | $1.70 | 183,336.0 | +7.03% |
0.05%
0.33%
Cap:
|
Volume (24h):