GPW · CDR · stock
CD Projekt Red S.A. (CDR) stock price history
Every GPW trading session of CD Projekt Red S.A. from Jan 3, 2000 to Sep 28, 2026: 6,875 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CDR adjusted close, 2000 to 2026
- PLN 435.13
- All time high, 2020
- PLN 297.00
- 52 week high, PLN 211.30 low
- 6,875
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CDR key facts
- CD Projekt Red S.A. (CDR) closed at PLN 245.20 on Sep 28, 2026 on GPW.
- CDR's all time high close is PLN 435.13, set on Aug 27, 2020; its all time low close is PLN 0.6019 on Nov 20, 2008.
- CDR's 52 week range is PLN 211.30 to PLN 297.00.
- CDR returned -4.3% over the year to Sep 28, 2026 and +37.3% over five years.
- Over ten years CDR returned +577%, +21.1% a year compounded.
- CDR's deepest drawdown was -99.6% from Jul 20, 2000 to Nov 20, 2008.
- DataCedar holds 6,875 daily sessions of CDR history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CDR price chart, 2000 to 2026
CDR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.7% |
| 3 months | +12.8% |
| 6 months | +4.3% |
| Year to date | +1.7% |
| 1 year | -4.3% |
| 3 years | +100.4% |
| 5 years | +37.3% |
| 10 years | +577.4% |
| Since Jan 3, 2000 | +581.6% |
| Compound annual growth, 26.7 years | +7.4% |
CDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 435.13 on Aug 27, 2020
- All time low close
- PLN 0.6019 on Nov 20, 2008
- 52 week high
- PLN 297.00 on Apr 22, 2026
- 52 week low
- PLN 211.30 on Jun 26, 2026
- Deepest drawdown
- -99.6% from Jul 20, 2000 to Nov 20, 2008, recovered Jul 12, 2018
- Best single session
- +139.4% on May 3, 2005
- Worst single session
- -59.6% on May 4, 2005
- Volatility, 1 year annualised
- 34.6%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 6.8×
- Best calendar year
- 2013, +183%
- Worst calendar year
- 2002, -87%
CDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 246.90 | PLN 297.00 | PLN 211.30 | PLN 245.20 | +1.7% | 69.8M | 187 |
| 2025 | PLN 191.30 | PLN 286.60 | PLN 182.54 | PLN 241.00 | +26.3% | 70M | 249 |
| 2024 | PLN 113.80 | PLN 201.27 | PLN 96.05 | PLN 190.76 | +67.7% | 94.8M | 249 |
| 2023 | PLN 126.62 | PLN 173.94 | PLN 99.95 | PLN 113.75 | -10.6% | 92.1M | 250 |
| 2022 | PLN 187.38 | PLN 202.17 | PLN 75.39 | PLN 127.24 | -32.1% | 126.7M | 251 |
| 2021 | PLN 261.10 | PLN 355.53 | PLN 142.66 | PLN 187.40 | -27.8% | 159M | 251 |
| 2020 | PLN 263.93 | PLN 438.34 | PLN 193.77 | PLN 259.40 | -1.7% | 135.2M | 259 |
| 2019 | PLN 136.80 | PLN 269.12 | PLN 133.51 | PLN 263.93 | +92.9% | 65.8M | 261 |
| 2018 | PLN 91.14 | PLN 208.96 | PLN 91.14 | PLN 136.80 | +50.1% | 75.5M | 261 |
| 2017 | PLN 48.34 | PLN 120.26 | PLN 47.60 | PLN 91.14 | +88.5% | 74.5M | 255 |
| 2016 | PLN 20.51 | PLN 50.47 | PLN 18.62 | PLN 48.34 | +135.7% | 59.1M | 251 |
| 2015 | PLN 15.47 | PLN 26.00 | PLN 14.63 | PLN 20.51 | +32.6% | 65.2M | 261 |
| 2014 | PLN 16.24 | PLN 17.12 | PLN 12.00 | PLN 15.47 | -4.8% | 35.9M | 261 |
| 2013 | PLN 5.74 | PLN 16.44 | PLN 5.65 | PLN 16.24 | +182.9% | 53M | 261 |
| 2012 | PLN 4.85 | PLN 6.48 | PLN 3.89 | PLN 5.74 | +17.6% | 95.5M | 261 |
| 2011 | PLN 2.88 | PLN 9.15 | PLN 2.82 | PLN 4.88 | +70.0% | 349.3M | 260 |
| 2010 | PLN 1.20 | PLN 3.32 | PLN 1.05 | PLN 2.87 | +138.5% | 144.4M | 261 |
| 2009 | PLN 1.01 | PLN 1.76 | PLN 0.7223 | PLN 1.20 | +19.3% | 130.4M | 261 |
| 2008 | PLN 2.74 | PLN 3.61 | PLN 0.5834 | PLN 1.01 | -63.1% | 156.3M | 252 |
| 2007 | PLN 1.74 | PLN 6.02 | PLN 1.47 | PLN 2.73 | +62.7% | 39.9M | 250 |
| 2006 | PLN 2.57 | PLN 3.96 | PLN 1.35 | PLN 1.68 | -34.7% | 22.4M | 258 |
| 2005 | PLN 3.60 | PLN 6.95 | PLN 2.40 | PLN 2.57 | -26.9% | 10M | 260 |
| 2004 | PLN 3.04 | PLN 5.32 | PLN 3.04 | PLN 3.52 | +15.9% | 20.8M | 262 |
| 2003 | PLN 2.36 | PLN 4.47 | PLN 2.32 | PLN 3.04 | +28.7% | 19.5M | 261 |
| 2002 | PLN 17.48 | PLN 18.49 | PLN 2.09 | PLN 2.36 | -86.5% | 13M | 261 |
| 2001 | PLN 47.58 | PLN 48.16 | PLN 14.12 | PLN 17.48 | -63.3% | 10.8M | 261 |
| 2000 | PLN 34.20 | PLN 171.78 | PLN 34.04 | PLN 47.58 | n/a | 9.2M | 260 |
CDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 245.20 | +4.6% |
| August 2026 | PLN 234.40 | -6.2% |
| July 2026 | PLN 249.90 | +11.4% |
| June 2026 | PLN 224.40 | -3.5% |
| May 2026 | PLN 232.60 | -15.6% |
| April 2026 | PLN 275.60 | +16.5% |
| March 2026 | PLN 236.60 | -2.5% |
| February 2026 | PLN 242.70 | -6.6% |
| January 2026 | PLN 259.80 | +7.8% |
| December 2025 | PLN 241.00 | -6.0% |
| November 2025 | PLN 256.40 | +1.0% |
| October 2025 | PLN 253.80 | -6.2% |
About the CDR data
Daily bars. 6,875 sessions from Jan 3, 2000 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
CDR share price history
