Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
8.68
-9.22 (-51.51%)
Jul 10, 2026, 10:18 AM EST
CODYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 8.56 | 8.65 | 8.56 | 8.65 | - | 0.93% | 2,864 |
| Jul 9, 2026 | 8.58 | 8.59 | 8.47 | 8.57 | 8.57 | -1.61% | 306,631 |
| Jul 8, 2026 | 8.68 | 8.71 | 8.57 | 8.71 | 8.71 | -2.68% | 566,336 |
| Jul 7, 2026 | 9.14 | 9.14 | 8.92 | 8.95 | 8.95 | -1.43% | 943,096 |
| Jul 6, 2026 | 9.08 | 9.10 | 8.99 | 9.08 | 9.08 | -0.41% | 605,744 |
| Jul 2, 2026 | 9.11 | 9.19 | 9.07 | 9.12 | 9.12 | 2.07% | 353,690 |
| Jul 1, 2026 | 8.92 | 8.96 | 8.89 | 8.93 | 8.93 | -1.57% | 358,428 |
| Jun 30, 2026 | 8.98 | 9.08 | 8.92 | 9.08 | 9.08 | 1.51% | 579,572 |
| Jun 29, 2026 | 8.96 | 8.97 | 8.79 | 8.94 | 8.94 | -1.97% | 973,198 |
| Jun 26, 2026 | 9.13 | 9.20 | 9.10 | 9.12 | 9.12 | -1.57% | 867,444 |
| Jun 25, 2026 | 9.25 | 9.36 | 9.23 | 9.27 | 9.27 | 2.15% | 825,136 |
| Jun 24, 2026 | 8.85 | 9.08 | 8.84 | 9.07 | 9.07 | 3.01% | 884,260 |
| Jun 23, 2026 | 8.74 | 8.87 | 8.71 | 8.81 | 8.81 | -0.90% | 1,136,240 |
| Jun 22, 2026 | 8.89 | 9.04 | 8.86 | 8.89 | 8.89 | -2.84% | 1,102,962 |
| Jun 18, 2026 | 8.96 | 9.19 | 8.96 | 9.15 | 9.15 | 2.64% | 949,812 |
| Jun 17, 2026 | 9.11 | 9.18 | 8.91 | 8.91 | 8.91 | -1.82% | 1,125,812 |
| Jun 16, 2026 | 8.98 | 9.13 | 8.98 | 9.08 | 9.08 | 0.55% | 804,054 |
| Jun 15, 2026 | 9.24 | 9.26 | 9.00 | 9.03 | 9.03 | 2.97% | 777,278 |
| Jun 12, 2026 | 8.83 | 8.85 | 8.72 | 8.77 | 8.77 | 0.69% | 581,912 |
| Jun 11, 2026 | 8.50 | 8.75 | 8.39 | 8.71 | 8.71 | 2.35% | 2,471,198 |
| Jun 10, 2026 | 8.69 | 8.74 | 8.50 | 8.51 | 8.51 | -3.02% | 990,822 |
| Jun 9, 2026 | 8.66 | 8.79 | 8.58 | 8.77 | 8.77 | 2.51% | 911,388 |
| Jun 8, 2026 | 8.62 | 8.65 | 8.51 | 8.56 | 8.56 | -2.06% | 1,519,908 |
| Jun 5, 2026 | 8.90 | 8.93 | 8.69 | 8.74 | 8.74 | -5.22% | 622,756 |
| Jun 4, 2026 | 9.01 | 9.40 | 8.97 | 9.40 | 9.22 | 4.10% | 399,612 |
| Jun 3, 2026 | 8.96 | 9.04 | 8.93 | 9.03 | 8.85 | 0.06% | 314,850 |
| Jun 2, 2026 | 8.96 | 9.05 | 8.93 | 9.03 | 8.85 | 0.89% | 852,732 |
| Jun 1, 2026 | 8.89 | 8.95 | 8.82 | 8.95 | 8.77 | -2.72% | 666,390 |
| May 29, 2026 | 9.24 | 9.30 | 9.15 | 9.20 | 9.02 | 1.24% | 929,218 |
| May 28, 2026 | 8.93 | 9.12 | 8.93 | 9.08 | 8.90 | -0.85% | 911,030 |
| May 27, 2026 | 9.15 | 9.21 | 9.11 | 9.16 | 8.98 | 2.00% | 627,100 |
| May 26, 2026 | 8.94 | 8.98 | 8.87 | 8.98 | 8.80 | 2.75% | 605,680 |
| May 22, 2026 | 8.81 | 8.82 | 8.71 | 8.74 | 8.57 | -0.06% | 717,884 |
| May 21, 2026 | 8.58 | 8.79 | 8.54 | 8.75 | 8.57 | 0.58% | 709,628 |
| May 20, 2026 | 8.52 | 8.81 | 8.50 | 8.70 | 8.52 | 2.47% | 515,158 |
| May 19, 2026 | 8.65 | 8.65 | 8.47 | 8.49 | 8.32 | -3.63% | 1,642,076 |
| May 18, 2026 | 8.65 | 8.81 | 8.65 | 8.81 | 8.63 | 2.38% | 2,209,034 |
| May 15, 2026 | 8.71 | 8.73 | 8.60 | 8.60 | 8.43 | -3.21% | 490,764 |
| May 14, 2026 | 8.95 | 9.00 | 8.88 | 8.89 | 8.71 | -0.84% | 657,104 |
| May 13, 2026 | 8.82 | 8.99 | 8.82 | 8.96 | 8.78 | -0.55% | 693,774 |
| May 12, 2026 | 9.08 | 9.10 | 8.89 | 9.01 | 8.83 | -1.64% | 627,750 |
| May 11, 2026 | 9.19 | 9.20 | 9.10 | 9.16 | 8.98 | -2.50% | 682,116 |
| May 8, 2026 | 9.37 | 9.41 | 9.29 | 9.40 | 9.21 | 0.86% | 425,772 |
| May 7, 2026 | 9.59 | 9.59 | 9.32 | 9.32 | 9.13 | -1.77% | 670,632 |
| May 6, 2026 | 9.45 | 9.51 | 9.36 | 9.48 | 9.30 | 6.31% | 472,886 |
| May 5, 2026 | 8.78 | 8.93 | 8.74 | 8.92 | 8.75 | 1.71% | 846,938 |
| May 4, 2026 | 8.90 | 8.93 | 8.74 | 8.77 | 8.60 | -4.41% | 876,452 |
| May 1, 2026 | 9.14 | 9.23 | 9.13 | 9.18 | 9.00 | 0.44% | 435,318 |
| Apr 30, 2026 | 9.01 | 9.17 | 9.00 | 9.14 | 8.96 | 3.22% | 872,950 |
| Apr 29, 2026 | 9.01 | 9.01 | 8.82 | 8.85 | 8.68 | -2.10% | 496,978 |