Singapore markets close in 4 hours 26 minutes
Straits Times Index
3,168.93 -18.73 (-0.59%) Nikkei
37,143.05 -936.65 (-2.46%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,354.91 +352.75 (+0.57%) CMC Crypto 200
1,286.64 +401.10 (+44.06%)
CD Projekt S.A. (OTGLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:56PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.88 | 7.24 | 6.85 | 6.86 | 6.86 | 53,400 |
| 17 Apr 2024 | 6.80 | 6.96 | 6.80 | 6.89 | 6.89 | 13,000 |
| 16 Apr 2024 | 6.78 | 7.00 | 6.75 | 6.78 | 6.78 | 46,500 |
| 15 Apr 2024 | 7.10 | 7.13 | 7.05 | 7.13 | 7.13 | 8,300 |
| 12 Apr 2024 | 7.34 | 7.37 | 7.18 | 7.31 | 7.31 | 8,100 |
| 11 Apr 2024 | 7.47 | 7.56 | 7.44 | 7.55 | 7.55 | 12,300 |
| 10 Apr 2024 | 7.37 | 7.37 | 7.18 | 7.30 | 7.30 | 10,000 |
| 09 Apr 2024 | 7.83 | 7.83 | 7.38 | 7.45 | 7.45 | 29,100 |
| 08 Apr 2024 | 7.35 | 7.68 | 7.31 | 7.42 | 7.42 | 18,300 |
| 05 Apr 2024 | 7.21 | 7.35 | 7.21 | 7.32 | 7.32 | 13,000 |
| 04 Apr 2024 | 7.37 | 7.44 | 7.28 | 7.35 | 7.35 | 15,100 |
| 03 Apr 2024 | 7.37 | 7.37 | 7.10 | 7.21 | 7.21 | 59,700 |
| 02 Apr 2024 | 7.40 | 7.40 | 7.14 | 7.25 | 7.25 | 45,700 |
| 01 Apr 2024 | 7.29 | 7.35 | 7.17 | 7.31 | 7.31 | 52,600 |
| 28 Mar 2024 | 7.20 | 7.35 | 7.18 | 7.31 | 7.31 | 10,000 |
| 27 Mar 2024 | 7.14 | 7.19 | 7.12 | 7.18 | 7.18 | 404,600 |
| 26 Mar 2024 | 7.10 | 7.20 | 7.00 | 7.00 | 7.00 | 6,000 |
| 25 Mar 2024 | 7.26 | 7.26 | 7.17 | 7.26 | 7.26 | 2,500 |
| 22 Mar 2024 | 7.18 | 7.25 | 7.18 | 7.20 | 7.20 | 1,100 |
| 21 Mar 2024 | 7.13 | 7.17 | 7.07 | 7.15 | 7.15 | 5,000 |
| 20 Mar 2024 | 6.94 | 7.08 | 6.90 | 7.08 | 7.08 | 7,400 |
| 19 Mar 2024 | 7.01 | 7.01 | 6.85 | 6.93 | 6.93 | 7,400 |
| 18 Mar 2024 | 7.01 | 7.06 | 6.99 | 7.01 | 7.01 | 4,400 |
| 15 Mar 2024 | 7.27 | 7.42 | 7.19 | 7.19 | 7.19 | 9,900 |
| 14 Mar 2024 | 7.41 | 7.51 | 7.38 | 7.45 | 7.45 | 6,600 |
| 13 Mar 2024 | 7.64 | 7.64 | 7.34 | 7.39 | 7.39 | 4,700 |
| 12 Mar 2024 | 7.35 | 7.44 | 7.33 | 7.43 | 7.43 | 11,700 |
| 11 Mar 2024 | 7.32 | 7.42 | 7.26 | 7.38 | 7.38 | 35,500 |
| 08 Mar 2024 | 6.82 | 7.07 | 6.82 | 6.91 | 6.91 | 10,500 |
| 07 Mar 2024 | 6.77 | 6.81 | 6.77 | 6.80 | 6.80 | 7,700 |
| 06 Mar 2024 | 6.59 | 6.87 | 6.59 | 6.76 | 6.76 | 7,900 |
| 05 Mar 2024 | 6.88 | 6.88 | 6.50 | 6.53 | 6.53 | 16,200 |
| 04 Mar 2024 | 6.54 | 6.66 | 6.54 | 6.62 | 6.62 | 7,800 |
| 01 Mar 2024 | 6.82 | 6.99 | 6.75 | 6.84 | 6.84 | 4,000 |
| 29 Feb 2024 | 7.03 | 7.03 | 6.70 | 6.80 | 6.80 | 9,900 |
| 28 Feb 2024 | 6.92 | 6.97 | 6.83 | 6.85 | 6.85 | 8,600 |
| 27 Feb 2024 | 7.20 | 7.20 | 7.07 | 7.15 | 7.15 | 12,900 |
| 26 Feb 2024 | 7.15 | 7.18 | 7.01 | 7.05 | 7.05 | 7,200 |
| 23 Feb 2024 | 7.15 | 7.15 | 7.03 | 7.12 | 7.12 | 9,000 |
| 22 Feb 2024 | 7.19 | 7.19 | 7.03 | 7.18 | 7.18 | 23,000 |
| 21 Feb 2024 | 7.19 | 7.19 | 6.93 | 7.02 | 7.02 | 13,300 |
| 20 Feb 2024 | 7.01 | 7.13 | 7.00 | 7.02 | 7.02 | 17,700 |
| 16 Feb 2024 | 6.90 | 7.07 | 6.90 | 7.01 | 7.01 | 3,700 |
| 15 Feb 2024 | 6.89 | 7.08 | 6.87 | 6.97 | 6.97 | 18,900 |
| 14 Feb 2024 | 6.78 | 6.90 | 6.64 | 6.72 | 6.72 | 1,900 |
| 13 Feb 2024 | 6.94 | 6.94 | 6.66 | 6.75 | 6.75 | 5,900 |
| 12 Feb 2024 | 6.81 | 7.01 | 6.81 | 7.01 | 7.01 | 19,700 |
| 09 Feb 2024 | 6.84 | 6.94 | 6.81 | 6.94 | 6.94 | 5,500 |
| 08 Feb 2024 | 6.70 | 6.85 | 6.67 | 6.85 | 6.85 | 11,600 |
| 07 Feb 2024 | 6.56 | 6.70 | 6.56 | 6.67 | 6.67 | 8,500 |
| 06 Feb 2024 | 6.53 | 6.70 | 6.53 | 6.65 | 6.65 | 2,600 |
| 05 Feb 2024 | 6.63 | 6.76 | 6.51 | 6.74 | 6.74 | 15,300 |
| 02 Feb 2024 | 6.41 | 6.55 | 6.41 | 6.49 | 6.49 | 25,400 |
| 01 Feb 2024 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 2,200 |
| 31 Jan 2024 | 6.36 | 6.70 | 6.36 | 6.42 | 6.42 | 6,000 |
| 30 Jan 2024 | 6.22 | 6.47 | 6.22 | 6.41 | 6.41 | 13,500 |
| 29 Jan 2024 | 6.43 | 6.54 | 6.40 | 6.40 | 6.40 | 16,200 |
| 26 Jan 2024 | 6.54 | 6.54 | 6.47 | 6.47 | 6.47 | 3,300 |
| 25 Jan 2024 | 6.46 | 6.66 | 6.46 | 6.50 | 6.50 | 6,300 |
| 24 Jan 2024 | 6.40 | 6.76 | 6.40 | 6.56 | 6.56 | 7,200 |
| 23 Jan 2024 | 6.53 | 6.53 | 6.30 | 6.37 | 6.37 | 46,000 |
| 22 Jan 2024 | 6.17 | 6.36 | 6.17 | 6.31 | 6.31 | 20,600 |
| 19 Jan 2024 | 6.26 | 6.26 | 6.12 | 6.20 | 6.20 | 9,100 |
| 18 Jan 2024 | 6.35 | 6.36 | 6.12 | 6.28 | 6.28 | 13,600 |
| 17 Jan 2024 | 6.40 | 6.40 | 6.10 | 6.18 | 6.18 | 24,900 |
| 16 Jan 2024 | 6.70 | 6.70 | 6.38 | 6.42 | 6.42 | 29,500 |
| 12 Jan 2024 | 6.88 | 6.88 | 6.70 | 6.74 | 6.74 | 10,800 |
| 11 Jan 2024 | 6.83 | 6.83 | 6.69 | 6.76 | 6.76 | 12,000 |
| 10 Jan 2024 | 6.82 | 7.05 | 6.82 | 6.83 | 6.83 | 11,500 |
| 09 Jan 2024 | 7.00 | 7.00 | 6.90 | 6.93 | 6.93 | 59,300 |
| 08 Jan 2024 | 7.14 | 7.14 | 6.85 | 6.90 | 6.90 | 8,600 |
| 05 Jan 2024 | 7.12 | 7.12 | 6.76 | 6.89 | 6.89 | 7,500 |
| 04 Jan 2024 | 6.66 | 7.10 | 6.66 | 7.01 | 7.01 | 17,100 |
| 03 Jan 2024 | 6.84 | 7.00 | 6.80 | 6.98 | 6.98 | 10,000 |
| 02 Jan 2024 | 7.15 | 7.20 | 6.86 | 6.95 | 6.95 | 12,000 |
| 29 Dec 2023 | 7.30 | 7.30 | 7.15 | 7.20 | 7.20 | 116,600 |
| 28 Dec 2023 | 7.30 | 7.40 | 7.15 | 7.26 | 7.26 | 5,400 |
| 27 Dec 2023 | 7.28 | 7.43 | 7.28 | 7.39 | 7.39 | 5,900 |
| 26 Dec 2023 | 7.29 | 7.50 | 7.26 | 7.36 | 7.36 | 18,700 |
| 22 Dec 2023 | 7.33 | 7.48 | 7.29 | 7.29 | 7.29 | 9,900 |
| 21 Dec 2023 | 7.33 | 7.33 | 7.25 | 7.31 | 7.31 | 1,900 |
| 20 Dec 2023 | 7.42 | 7.42 | 7.15 | 7.20 | 7.20 | 10,000 |
| 19 Dec 2023 | 7.34 | 7.34 | 7.28 | 7.33 | 7.33 | 3,600 |
| 18 Dec 2023 | 7.15 | 7.30 | 7.05 | 7.22 | 7.22 | 24,500 |
| 15 Dec 2023 | 6.96 | 7.24 | 6.96 | 7.10 | 7.10 | 3,400 |
| 14 Dec 2023 | 7.12 | 7.20 | 7.08 | 7.08 | 7.08 | 10,800 |
| 13 Dec 2023 | 6.99 | 7.00 | 6.87 | 6.97 | 6.97 | 19,600 |
| 12 Dec 2023 | 7.00 | 7.00 | 6.75 | 6.87 | 6.87 | 3,100 |
| 11 Dec 2023 | 6.94 | 7.03 | 6.94 | 7.01 | 7.01 | 11,100 |
| 08 Dec 2023 | 6.76 | 6.99 | 6.76 | 6.87 | 6.87 | 45,500 |
| 07 Dec 2023 | 6.70 | 6.78 | 6.61 | 6.67 | 6.67 | 5,700 |
| 06 Dec 2023 | 6.64 | 6.82 | 6.60 | 6.60 | 6.60 | 11,900 |
| 05 Dec 2023 | 6.68 | 6.78 | 6.66 | 6.71 | 6.71 | 6,700 |
| 04 Dec 2023 | 6.79 | 6.79 | 6.59 | 6.68 | 6.68 | 25,500 |
| 01 Dec 2023 | 6.76 | 7.00 | 6.76 | 6.97 | 6.97 | 8,000 |
| 30 Nov 2023 | 6.93 | 6.93 | 6.69 | 6.69 | 6.69 | 7,400 |
| 29 Nov 2023 | 6.51 | 6.80 | 6.50 | 6.56 | 6.56 | 14,200 |
| 28 Nov 2023 | 6.75 | 6.93 | 6.70 | 6.87 | 6.87 | 8,800 |
| 27 Nov 2023 | 7.00 | 7.00 | 6.86 | 6.88 | 6.88 | 9,800 |
| 24 Nov 2023 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 4,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.