Cochlear Limited (CHEOF)
OTCMKTS
· Delayed Price · Currency is USD
177.28
+18.73 (11.81%)
Apr 23, 2025, 4:00 PM EDT
Cochlear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | 5.32% | 15 |
| Apr 22, 2025 | 174.70 | 174.70 | 166.54 | 168.33 | 168.33 | -2.22% | 108 |
| Apr 21, 2025 | 166.12 | 172.16 | 166.12 | 172.16 | 172.16 | 4.12% | 28 |
| Apr 17, 2025 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - | - |
| Apr 16, 2025 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - | - |
| Apr 15, 2025 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - | 3,750 |
| Apr 14, 2025 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | 3.70% | 19 |
| Apr 11, 2025 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - | - |
| Apr 10, 2025 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - | - |
| Apr 9, 2025 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | 7.29% | 661 |
| Apr 8, 2025 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | -4.54% | 5 |
| Apr 7, 2025 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | -1.81% | 12 |
| Apr 4, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | -1.66% | 100 |
| Apr 3, 2025 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - | - |
| Apr 2, 2025 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - | - |
| Apr 1, 2025 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - | - |
| Mar 31, 2025 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - | - |
| Mar 28, 2025 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - | 527 |
| Mar 27, 2025 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - | 30 |
| Mar 26, 2025 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | -0.01% | 8 |
| Mar 25, 2025 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - | - |
| Mar 24, 2025 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | - | - |
| Mar 21, 2025 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | -4.40% | 5 |
| Mar 20, 2025 | 160.32 | 168.67 | 160.32 | 168.67 | 168.67 | 4.88% | 11 |
| Mar 19, 2025 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - | - |
| Mar 18, 2025 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - | - |
| Mar 17, 2025 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | -4.51% | 45 |
| Mar 14, 2025 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - | - |
| Mar 13, 2025 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - | - |
| Mar 12, 2025 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - | 95 |
| Mar 11, 2025 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - | - |
| Mar 10, 2025 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - | - |
| Mar 7, 2025 | 168.30 | 168.41 | 160.48 | 168.41 | 168.41 | -6.81% | 302 |
| Mar 6, 2025 | 180.72 | 180.72 | 180.72 | 180.72 | 180.72 | 6.93% | 7 |
| Mar 5, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Mar 4, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.80% | 5 |
| Mar 3, 2025 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | -4.29% | 4 |
| Feb 28, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Feb 27, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Feb 26, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - | - |
| Feb 25, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.00% | 115 |
| Feb 24, 2025 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | - | - |
| Feb 21, 2025 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | - | - |
| Feb 20, 2025 | 176.24 | 176.24 | 176.24 | 176.24 | 176.24 | - | - |
| Feb 19, 2025 | 184.62 | 184.62 | 176.24 | 176.24 | 176.24 | 2.17% | 25 |
| Feb 18, 2025 | 172.00 | 172.50 | 172.00 | 172.50 | 172.50 | 3.76% | 200 |
| Feb 14, 2025 | 159.16 | 166.25 | 159.16 | 166.25 | 166.25 | -10.08% | 48 |
| Feb 13, 2025 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | - | 14 |
| Feb 12, 2025 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | - | - |
| Feb 11, 2025 | 184.89 | 184.89 | 184.89 | 184.89 | 184.89 | - | - |