CODYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.47	18.59	18.29	18.39	18.39	1.24%	464,609
May 28, 2026	17.86	18.24	17.86	18.17	18.17	-0.85%	455,515
May 27, 2026	18.30	18.41	18.21	18.32	18.32	2.00%	313,550
May 26, 2026	17.88	17.96	17.74	17.96	17.96	2.75%	302,840
May 22, 2026	17.61	17.63	17.42	17.48	17.48	-0.06%	358,942
May 21, 2026	17.16	17.57	17.07	17.49	17.49	0.58%	354,814
May 20, 2026	17.03	17.62	17.00	17.39	17.39	2.47%	257,579
May 19, 2026	17.29	17.29	16.93	16.97	16.97	-3.63%	821,038
May 18, 2026	17.30	17.61	17.30	17.61	17.61	2.38%	1,104,517
May 15, 2026	17.43	17.45	17.19	17.20	17.20	-3.21%	245,382
May 14, 2026	17.89	18.00	17.75	17.77	17.77	-0.84%	328,552
May 13, 2026	17.64	17.98	17.64	17.92	17.92	-0.55%	346,887
May 12, 2026	18.15	18.20	17.78	18.02	18.02	-1.64%	313,875
May 11, 2026	18.38	18.40	18.20	18.32	18.32	-2.50%	341,058
May 8, 2026	18.74	18.82	18.57	18.79	18.79	0.86%	212,886
May 7, 2026	19.17	19.19	18.63	18.63	18.63	-1.77%	335,316
May 6, 2026	18.90	19.01	18.71	18.97	18.97	6.31%	236,443
May 5, 2026	17.55	17.85	17.48	17.84	17.84	1.71%	423,469
May 4, 2026	17.80	17.85	17.47	17.54	17.54	-4.41%	438,226
May 1, 2026	18.27	18.46	18.27	18.35	18.35	0.44%	217,659
Apr 30, 2026	18.02	18.34	18.00	18.27	18.27	3.22%	436,475
Apr 29, 2026	18.02	18.02	17.64	17.70	17.70	-2.10%	248,489
Apr 28, 2026	18.18	18.20	18.01	18.08	18.08	-1.15%	623,455
Apr 27, 2026	18.33	18.36	18.14	18.29	18.29	-0.27%	503,007
Apr 24, 2026	18.21	18.34	18.08	18.34	18.34	-3.52%	478,307
Apr 23, 2026	18.04	19.47	18.04	19.01	19.01	5.09%	526,601
Apr 22, 2026	18.21	18.21	17.97	18.09	18.09	-1.63%	254,652
Apr 21, 2026	18.56	18.65	18.18	18.39	18.39	-1.39%	282,187
Apr 20, 2026	18.65	18.68	18.49	18.65	18.65	-2.46%	258,791
Apr 17, 2026	19.29	19.48	19.12	19.12	19.12	4.20%	262,677
Apr 16, 2026	18.47	18.50	18.30	18.35	18.35	2.06%	385,551
Apr 15, 2026	18.11	18.13	17.96	17.98	17.98	-1.96%	294,502
Apr 14, 2026	18.31	18.38	18.21	18.34	18.34	2.34%	295,371
Apr 13, 2026	17.46	17.95	17.45	17.92	17.92	0.96%	847,642
Apr 10, 2026	17.92	17.99	17.67	17.75	17.75	0.45%	224,939
Apr 9, 2026	17.47	17.82	17.40	17.67	17.67	-0.56%	429,284
Apr 8, 2026	18.15	18.17	17.58	17.77	17.77	6.47%	2,123,601
Apr 7, 2026	16.63	16.74	16.25	16.69	16.69	0.54%	4,066,758
Apr 6, 2026	16.20	16.76	15.96	16.60	16.60	1.47%	1,852,143
Apr 2, 2026	15.99	16.39	15.97	16.36	16.36	-1.33%	2,733,534
Apr 1, 2026	16.74	16.82	16.52	16.58	16.58	0.67%	1,053,371
Mar 31, 2026	16.21	16.54	16.05	16.47	16.47	4.84%	506,122
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