CODYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	15.84	15.90	15.60	15.71	15.71	-0.51%	538,350
Mar 27, 2026	15.81	15.97	15.69	15.79	15.79	-1.23%	879,192
Mar 26, 2026	16.34	16.40	15.97	15.99	15.99	-3.29%	919,407
Mar 25, 2026	16.64	16.66	16.41	16.53	16.53	1.91%	378,642
Mar 24, 2026	16.06	16.43	16.05	16.22	16.22	-1.58%	750,909
Mar 23, 2026	16.29	16.82	16.22	16.48	16.48	6.25%	587,941
Mar 20, 2026	15.93	15.98	15.42	15.51	15.51	-2.51%	562,826
Mar 19, 2026	15.64	16.08	15.62	15.91	15.91	-1.43%	510,423
Mar 18, 2026	16.55	16.58	16.14	16.14	16.14	-1.22%	757,304
Mar 17, 2026	16.65	16.70	16.31	16.34	16.34	-0.49%	471,005
Mar 16, 2026	16.50	16.63	16.25	16.42	16.42	0.92%	903,278
Mar 13, 2026	16.55	16.56	16.25	16.27	16.27	-1.75%	653,223
Mar 12, 2026	16.87	16.91	16.56	16.56	16.56	-3.21%	1,190,282
Mar 11, 2026	17.01	17.15	16.93	17.11	17.11	0.77%	429,891
Mar 10, 2026	17.40	17.53	16.94	16.98	16.98	-2.47%	665,860
Mar 9, 2026	17.00	17.55	16.78	17.41	17.41	0.93%	700,050
Mar 6, 2026	17.14	17.33	17.10	17.25	17.25	-2.43%	1,414,830
Mar 5, 2026	17.56	17.81	17.33	17.68	17.68	-1.94%	1,456,642
Mar 4, 2026	18.13	18.20	17.82	18.03	18.03	-1.64%	450,478
Mar 3, 2026	18.01	18.50	17.91	18.33	18.33	-5.37%	379,534
Mar 2, 2026	19.20	19.57	19.14	19.37	19.37	-4.63%	257,591
Feb 27, 2026	20.31	20.56	20.07	20.31	20.31	-0.25%	199,600
Feb 26, 2026	20.90	20.90	20.21	20.36	20.36	-2.30%	236,295
Feb 25, 2026	20.70	20.93	20.70	20.84	20.84	-	192,085
Feb 24, 2026	20.73	20.94	20.55	20.84	20.84	-0.53%	176,953
Feb 23, 2026	21.14	21.14	20.82	20.95	20.95	-2.06%	234,774
Feb 20, 2026	21.15	21.44	21.09	21.39	21.39	3.48%	222,479
Feb 19, 2026	20.64	20.72	20.52	20.67	20.67	-0.05%	178,466
Feb 18, 2026	20.73	20.91	20.63	20.68	20.68	-2.87%	292,447
Feb 17, 2026	20.91	21.29	20.87	21.29	21.29	-1.66%	199,164
Feb 13, 2026	21.23	21.70	21.23	21.65	21.65	1.64%	220,766
Feb 12, 2026	21.57	21.69	21.18	21.30	21.30	0.28%	254,716
Feb 11, 2026	21.14	21.32	21.00	21.24	21.24	1.24%	260,568
Feb 10, 2026	21.11	21.15	20.96	20.98	20.98	-0.33%	227,637
Feb 9, 2026	21.04	21.14	20.96	21.05	21.05	-0.05%	246,680
Feb 6, 2026	20.57	21.06	20.57	21.06	21.06	3.18%	216,388
Feb 5, 2026	20.47	20.56	20.33	20.41	20.41	-1.02%	232,175
Feb 4, 2026	20.51	20.82	20.46	20.62	20.62	1.53%	217,055
Feb 3, 2026	19.73	20.68	19.73	20.31	20.31	1.65%	231,515
Feb 2, 2026	19.85	20.05	19.72	19.98	19.98	1.06%	194,831
Jan 30, 2026	19.89	19.89	19.66	19.77	19.77	-2.13%	192,053
Jan 29, 2026	20.19	20.20	19.76	20.20	20.20	-0.49%	222,659
Jan 28, 2026	20.37	20.41	20.19	20.30	20.30	-0.25%	132,385
Jan 27, 2026	20.38	20.46	20.18	20.35	20.35	2.14%	140,298
Jan 26, 2026	20.17	20.17	19.87	19.92	19.92	1.39%	215,950
Jan 23, 2026	19.64	19.71	19.52	19.65	19.65	-1.11%	160,818
Jan 22, 2026	19.64	19.98	19.64	19.87	19.87	2.58%	310,410
Jan 21, 2026	19.20	19.53	18.93	19.37	19.37	2.43%	295,589
Jan 20, 2026	19.00	19.11	18.88	18.91	18.91	-3.22%	297,450
Jan 16, 2026	19.43	19.54	19.40	19.54	19.54	-0.46%	200,893