Compagnie de Saint-Gobain S.A. (CODYY)
OTCMKTS · Delayed Price · Currency is USD
8.91
+0.27 (3.12%)
Jul 30, 2026, 2:18 PM EST
CODYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 8.86 | 8.96 | 8.71 | 8.91 | - | 2.95% | 49,551 |
| Jul 29, 2026 | 8.69 | 8.76 | 8.56 | 8.66 | 8.66 | -0.97% | 411,082 |
| Jul 28, 2026 | 8.56 | 8.78 | 8.56 | 8.74 | 8.74 | 1.98% | 686,441 |
| Jul 27, 2026 | 8.55 | 8.61 | 8.49 | 8.57 | 8.57 | 1.78% | 1,215,434 |
| Jul 24, 2026 | 8.39 | 8.48 | 8.36 | 8.42 | 8.42 | 1.08% | 704,982 |
| Jul 23, 2026 | 8.32 | 8.34 | 8.23 | 8.33 | 8.33 | -2.57% | 679,459 |
| Jul 22, 2026 | 8.56 | 8.59 | 8.52 | 8.55 | 8.55 | - | 1,781,735 |
| Jul 21, 2026 | 8.42 | 8.59 | 8.36 | 8.55 | 8.55 | 0.83% | 2,256,707 |
| Jul 20, 2026 | 8.59 | 8.61 | 8.44 | 8.48 | 8.48 | -2.75% | 674,176 |
| Jul 17, 2026 | 8.67 | 8.74 | 8.64 | 8.72 | 8.72 | -0.23% | 361,142 |
| Jul 16, 2026 | 8.70 | 8.81 | 8.70 | 8.74 | 8.74 | -1.02% | 432,910 |
| Jul 15, 2026 | 8.71 | 8.84 | 8.71 | 8.83 | 8.83 | 3.40% | 456,449 |
| Jul 14, 2026 | 8.54 | 8.61 | 8.47 | 8.54 | 8.54 | 0.47% | 568,301 |
| Jul 13, 2026 | 8.61 | 8.64 | 8.46 | 8.50 | 8.50 | -1.62% | 717,259 |
| Jul 10, 2026 | 8.56 | 8.70 | 8.56 | 8.64 | 8.64 | 0.82% | 720,332 |
| 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 |