Coloplast A/S (CLPBY)
OTCMKTS
· Delayed Price · Currency is USD
9.58
-0.06 (-0.62%)
May 22, 2025, 3:58 PM EDT
Coloplast Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 9.66 | 9.66 | 9.51 | 9.56 | 9.56 | -0.83% | 165,555 |
| May 21, 2025 | 9.72 | 9.90 | 9.64 | 9.64 | 9.64 | -1.19% | 127,039 |
| May 20, 2025 | 9.79 | 9.79 | 9.66 | 9.76 | 9.76 | 1.27% | 306,155 |
| May 19, 2025 | 9.56 | 9.68 | 9.55 | 9.63 | 9.63 | 0.41% | 263,165 |
| May 16, 2025 | 9.59 | 9.62 | 9.53 | 9.60 | 9.60 | 0.16% | 210,867 |
| May 15, 2025 | 9.64 | 9.64 | 9.45 | 9.58 | 9.51 | 0.60% | 285,517 |
| May 14, 2025 | 9.67 | 9.67 | 9.52 | 9.52 | 9.45 | 0.67% | 380,782 |
| May 13, 2025 | 9.63 | 9.63 | 9.43 | 9.46 | 9.39 | -1.15% | 381,487 |
| May 12, 2025 | 9.60 | 9.66 | 9.49 | 9.57 | 9.50 | -0.88% | 324,155 |
| May 9, 2025 | 9.73 | 9.79 | 9.57 | 9.66 | 9.58 | -1.08% | 155,638 |
| May 8, 2025 | 10.05 | 10.05 | 9.71 | 9.76 | 9.68 | 1.56% | 208,100 |
| May 7, 2025 | 9.78 | 9.92 | 9.61 | 9.61 | 9.54 | -2.93% | 158,567 |
| May 6, 2025 | 9.74 | 10.03 | 9.74 | 9.90 | 9.82 | -7.04% | 141,544 |
| May 5, 2025 | 10.64 | 11.44 | 10.39 | 10.65 | 10.57 | 0.95% | 143,549 |
| May 2, 2025 | 10.76 | 10.76 | 10.52 | 10.55 | 10.47 | -0.85% | 76,857 |
| May 1, 2025 | 10.51 | 11.01 | 10.51 | 10.64 | 10.56 | -5.67% | 504,435 |
| Apr 30, 2025 | 11.34 | 11.35 | 11.18 | 11.28 | 11.19 | 1.17% | 75,558 |
| Apr 29, 2025 | 11.05 | 11.18 | 11.05 | 11.15 | 11.06 | 0.27% | 71,208 |
| Apr 28, 2025 | 10.95 | 11.16 | 10.95 | 11.12 | 11.03 | 0.45% | 125,650 |
| Apr 25, 2025 | 11.12 | 11.12 | 11.03 | 11.07 | 10.98 | 0.82% | 176,456 |
| Apr 24, 2025 | 10.93 | 10.98 | 10.88 | 10.98 | 10.90 | 1.29% | 76,985 |
| Apr 23, 2025 | 10.89 | 11.00 | 10.80 | 10.84 | 10.76 | 0.18% | 64,893 |
| Apr 22, 2025 | 10.83 | 10.94 | 10.80 | 10.82 | 10.74 | 1.88% | 240,898 |
| Apr 21, 2025 | 11.00 | 11.00 | 10.53 | 10.62 | 10.54 | -0.28% | 527,204 |
| Apr 17, 2025 | 10.57 | 10.98 | 10.51 | 10.65 | 10.57 | 0.28% | 100,375 |
| Apr 16, 2025 | 10.62 | 10.74 | 10.57 | 10.62 | 10.54 | 0.47% | 248,320 |
| Apr 15, 2025 | 10.60 | 10.65 | 10.52 | 10.57 | 10.49 | 0.28% | 158,522 |
| Apr 14, 2025 | 10.55 | 10.57 | 10.45 | 10.54 | 10.46 | -0.57% | 203,257 |
| Apr 11, 2025 | 10.56 | 10.64 | 10.49 | 10.60 | 10.52 | 1.63% | 145,545 |
| Apr 10, 2025 | 10.43 | 10.43 | 10.21 | 10.43 | 10.35 | 1.56% | 332,211 |
| Apr 9, 2025 | 10.05 | 10.33 | 9.84 | 10.27 | 10.19 | 1.88% | 383,205 |
| Apr 8, 2025 | 10.19 | 10.22 | 9.89 | 10.08 | 10.00 | 2.13% | 280,442 |
| Apr 7, 2025 | 9.83 | 10.26 | 9.67 | 9.87 | 9.79 | -0.80% | 408,217 |
| Apr 4, 2025 | 10.42 | 10.42 | 9.95 | 9.95 | 9.87 | -3.30% | 203,967 |
| Apr 3, 2025 | 10.40 | 10.47 | 10.25 | 10.29 | 10.21 | 0.10% | 290,206 |
| Apr 2, 2025 | 10.11 | 10.33 | 10.09 | 10.28 | 10.20 | -1.63% | 157,044 |
| Apr 1, 2025 | 10.51 | 10.53 | 10.40 | 10.45 | 10.37 | -0.48% | 313,978 |
| Mar 31, 2025 | 10.47 | 10.50 | 10.36 | 10.50 | 10.42 | -0.19% | 173,638 |
| Mar 28, 2025 | 10.66 | 10.67 | 10.49 | 10.52 | 10.44 | 0.19% | 94,249 |
| Mar 27, 2025 | 10.46 | 10.56 | 10.43 | 10.50 | 10.42 | 1.45% | 228,569 |
| Mar 26, 2025 | 10.41 | 10.43 | 10.31 | 10.35 | 10.27 | -1.62% | 131,041 |
| Mar 25, 2025 | 10.55 | 10.58 | 10.47 | 10.52 | 10.44 | 0.38% | 143,280 |
| Mar 24, 2025 | 10.51 | 10.54 | 10.44 | 10.48 | 10.40 | -1.87% | 182,782 |
| Mar 21, 2025 | 10.52 | 10.68 | 10.45 | 10.68 | 10.60 | 1.42% | 236,208 |
| Mar 20, 2025 | 10.57 | 10.65 | 10.53 | 10.53 | 10.45 | -0.75% | 50,735 |
| Mar 19, 2025 | 10.60 | 10.67 | 10.57 | 10.61 | 10.53 | - | 534,235 |
| Mar 18, 2025 | 10.68 | 10.68 | 10.59 | 10.61 | 10.53 | -0.09% | 119,667 |
| Mar 17, 2025 | 10.59 | 10.67 | 10.59 | 10.62 | 10.54 | 0.76% | 125,470 |
| Mar 14, 2025 | 10.53 | 10.64 | 10.48 | 10.54 | 10.46 | 0.76% | 113,422 |
| Mar 13, 2025 | 10.46 | 10.54 | 10.43 | 10.46 | 10.38 | -0.57% | 737,371 |