Cochlear Limited (CHEOY)
OTCMKTS
· Delayed Price · Currency is USD
86.38
+1.54 (1.82%)
May 15, 2025, 3:53 PM EDT
Cochlear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 85.60 | 87.40 | 83.28 | 84.84 | 84.84 | -2.33% | 4,067 |
| May 13, 2025 | 87.59 | 87.59 | 86.26 | 86.86 | 86.86 | 1.48% | 10,442 |
| May 12, 2025 | 84.39 | 85.59 | 84.39 | 85.59 | 85.59 | 2.29% | 6,787 |
| May 9, 2025 | 85.01 | 86.29 | 83.67 | 83.67 | 83.67 | -4.08% | 3,361 |
| May 8, 2025 | 85.49 | 87.23 | 84.61 | 87.23 | 87.23 | 2.24% | 4,005 |
| May 7, 2025 | 86.10 | 86.10 | 85.31 | 85.31 | 85.31 | -1.57% | 2,929 |
| May 6, 2025 | 87.00 | 87.00 | 86.23 | 86.67 | 86.67 | -1.78% | 9,527 |
| May 5, 2025 | 89.49 | 89.49 | 87.03 | 88.25 | 88.25 | -1.03% | 3,028 |
| May 2, 2025 | 88.85 | 89.17 | 88.61 | 89.17 | 89.17 | 2.83% | 3,265 |
| May 1, 2025 | 87.87 | 88.90 | 86.71 | 86.71 | 86.71 | -0.18% | 3,443 |
| Apr 30, 2025 | 86.13 | 88.53 | 85.94 | 86.87 | 86.87 | -0.16% | 9,868 |
| Apr 29, 2025 | 86.57 | 87.75 | 86.29 | 87.01 | 87.01 | -1.34% | 8,760 |
| Apr 28, 2025 | 86.27 | 88.25 | 84.07 | 88.19 | 88.19 | 1.08% | 5,002 |
| Apr 25, 2025 | 85.41 | 87.25 | 85.39 | 87.25 | 87.25 | 1.67% | 2,114 |
| Apr 24, 2025 | 83.78 | 85.82 | 83.47 | 85.82 | 85.82 | 0.59% | 10,129 |
| Apr 23, 2025 | 86.21 | 87.03 | 83.67 | 85.32 | 85.32 | 0.90% | 19,669 |
| Apr 22, 2025 | 85.45 | 85.45 | 83.88 | 84.56 | 84.56 | 3.16% | 39,420 |
| Apr 21, 2025 | 82.38 | 83.95 | 81.43 | 81.97 | 81.97 | -1.42% | 13,535 |
| Apr 17, 2025 | 83.94 | 84.32 | 82.79 | 83.15 | 83.15 | 1.03% | 16,943 |
| Apr 16, 2025 | 82.81 | 83.38 | 82.18 | 82.30 | 82.30 | -1.44% | 8,856 |
| Apr 15, 2025 | 86.10 | 86.10 | 83.00 | 83.50 | 83.50 | 1.38% | 15,285 |
| Apr 14, 2025 | 82.83 | 83.46 | 82.19 | 82.36 | 82.36 | 4.61% | 22,033 |
| Apr 11, 2025 | 77.84 | 79.39 | 76.91 | 78.73 | 78.73 | 0.70% | 26,251 |
| Apr 10, 2025 | 77.69 | 79.24 | 77.44 | 78.18 | 78.18 | -4.73% | 26,924 |
| Apr 9, 2025 | 75.66 | 82.08 | 75.07 | 82.06 | 82.06 | 9.15% | 64,600 |
| Apr 8, 2025 | 78.15 | 79.46 | 74.99 | 75.18 | 75.18 | -0.52% | 42,446 |
| Apr 7, 2025 | 80.80 | 80.80 | 74.76 | 75.57 | 75.57 | -5.13% | 46,731 |
| Apr 4, 2025 | 78.10 | 80.38 | 77.26 | 79.66 | 79.66 | -5.95% | 23,200 |
| Apr 3, 2025 | 85.96 | 87.10 | 84.01 | 84.70 | 84.70 | -0.58% | 14,451 |
| Apr 2, 2025 | 85.75 | 85.75 | 84.47 | 85.19 | 85.19 | 1.72% | 8,069 |
| Apr 1, 2025 | 80.22 | 83.75 | 80.22 | 83.75 | 83.75 | 0.71% | 40,563 |
| Mar 31, 2025 | 82.10 | 84.67 | 81.89 | 83.16 | 83.16 | -0.19% | 25,777 |
| Mar 28, 2025 | 83.84 | 83.87 | 83.27 | 83.32 | 83.32 | -1.31% | 22,650 |
| Mar 27, 2025 | 84.49 | 84.71 | 84.28 | 84.43 | 84.43 | 0.25% | 14,647 |
| Mar 26, 2025 | 84.75 | 84.75 | 83.87 | 84.22 | 84.22 | -0.07% | 4,580 |
| Mar 25, 2025 | 84.71 | 84.71 | 83.97 | 84.28 | 84.28 | 0.33% | 27,330 |
| Mar 24, 2025 | 83.96 | 84.10 | 83.63 | 84.00 | 84.00 | -1.27% | 24,028 |
| Mar 21, 2025 | 84.57 | 89.35 | 84.44 | 85.08 | 85.08 | -0.84% | 9,111 |
| Mar 20, 2025 | 85.22 | 85.86 | 85.11 | 85.80 | 85.11 | 0.23% | 6,742 |
| Mar 19, 2025 | 82.29 | 85.74 | 82.29 | 85.60 | 84.91 | 1.17% | 7,285 |
| Mar 18, 2025 | 84.86 | 85.00 | 84.20 | 84.61 | 83.93 | -0.91% | 16,878 |
| Mar 17, 2025 | 84.72 | 85.38 | 84.41 | 85.38 | 84.70 | 2.07% | 25,663 |
| Mar 14, 2025 | 82.50 | 83.65 | 82.50 | 83.65 | 82.98 | 2.15% | 21,824 |
| Mar 13, 2025 | 82.89 | 83.47 | 81.64 | 81.89 | 81.24 | 0.65% | 14,316 |
| Mar 12, 2025 | 81.58 | 82.60 | 80.80 | 81.36 | 80.71 | -0.74% | 21,867 |
| Mar 11, 2025 | 82.85 | 83.09 | 81.91 | 81.96 | 81.31 | -1.89% | 30,331 |
| Mar 10, 2025 | 84.31 | 84.86 | 83.34 | 83.54 | 82.87 | -1.03% | 16,057 |
| Mar 7, 2025 | 85.24 | 85.24 | 83.27 | 84.41 | 83.73 | -2.05% | 12,706 |
| Mar 6, 2025 | 86.40 | 87.04 | 86.18 | 86.18 | 85.49 | 2.35% | 12,818 |
| Mar 5, 2025 | 83.61 | 84.81 | 82.92 | 84.21 | 83.53 | 4.92% | 9,456 |