Croda International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	40.10	40.10	39.63	39.63	39.63	-2.65%	941
Mar 10, 2025	41.94	41.94	40.71	40.71	40.71	-3.74%	1,511
Mar 7, 2025	42.29	42.29	42.29	42.29	42.29	-1.47%	922
Mar 6, 2025	42.92	42.92	42.92	42.92	42.92	-	-
Mar 5, 2025	42.92	42.92	42.92	42.92	42.92	6.11%	416
Mar 4, 2025	40.45	40.45	40.45	40.45	40.45	-3.62%	100
Mar 3, 2025	41.97	41.97	41.97	41.97	41.97	5.58%	408
Feb 28, 2025	39.75	39.75	39.75	39.75	39.75	-	1,220
Feb 27, 2025	39.75	39.75	39.75	39.75	39.75	-	463
Feb 26, 2025	39.75	39.75	39.75	39.75	39.75	-	-
Feb 25, 2025	39.75	39.75	39.75	39.75	39.75	-0.70%	600
Feb 24, 2025	40.03	40.03	40.03	40.03	40.03	0.81%	192
Feb 21, 2025	39.71	39.71	39.71	39.71	39.71	-2.12%	126
Feb 20, 2025	40.57	40.57	40.57	40.57	40.57	-	1
Feb 19, 2025	40.57	40.57	40.57	40.57	40.57	-	-
Feb 18, 2025	40.57	40.57	40.57	40.57	40.57	-	81
Feb 14, 2025	40.57	40.57	40.57	40.57	40.57	-	226
Feb 13, 2025	40.57	40.57	40.57	40.57	40.57	3.76%	115
Feb 12, 2025	38.10	39.10	38.10	39.10	39.10	1.27%	1,039
Feb 11, 2025	38.61	38.61	38.61	38.61	38.61	-	18
Feb 10, 2025	37.38	38.61	37.38	38.61	38.61	1.77%	590
Feb 7, 2025	38.34	38.34	37.94	37.94	37.94	-0.45%	960
Feb 6, 2025	38.11	38.11	38.11	38.11	38.11	-1.60%	928
Feb 5, 2025	38.73	38.73	38.73	38.73	38.73	-5.29%	1,889
Feb 4, 2025	40.90	40.90	40.90	40.90	40.90	-	9
Feb 3, 2025	40.90	40.90	40.90	40.90	40.90	-	-
Jan 31, 2025	40.90	40.90	40.90	40.90	40.90	-	-
Jan 30, 2025	40.90	40.90	40.90	40.90	40.90	-	217
Jan 29, 2025	40.90	40.90	40.90	40.90	40.90	-	1,512
Jan 28, 2025	40.90	40.90	40.90	40.90	40.90	-	-
Jan 27, 2025	40.90	40.90	40.90	40.90	40.90	-	1,001
Jan 24, 2025	40.90	40.90	40.90	40.90	40.90	0.98%	944
Jan 23, 2025	40.50	40.50	40.50	40.50	40.50	-	-
Jan 22, 2025	40.50	40.50	40.50	40.50	40.50	-	2,225
Jan 21, 2025	40.22	41.86	40.22	40.50	40.50	2.84%	952
Jan 17, 2025	39.38	39.38	39.38	39.38	39.38	-	-
Jan 16, 2025	39.38	39.38	39.38	39.38	39.38	-	28
Jan 15, 2025	39.38	39.38	39.38	39.38	39.38	-	-
Jan 14, 2025	39.38	39.38	39.38	39.38	39.38	-	-
Jan 13, 2025	39.38	39.38	39.38	39.38	39.38	-0.86%	314
Jan 10, 2025	39.23	39.72	38.90	39.72	39.72	-1.12%	1,353
Jan 8, 2025	39.80	40.17	39.80	40.17	40.17	0.85%	2,049
Jan 7, 2025	39.83	39.83	39.83	39.83	39.83	-	-
Jan 6, 2025	41.67	41.67	39.83	39.83	39.83	-3.91%	303
Jan 3, 2025	41.45	41.45	41.45	41.45	41.45	-	4
Jan 2, 2025	41.45	41.45	41.45	41.45	41.45	-0.84%	150
Dec 31, 2024	41.80	41.80	41.80	41.80	41.80	-	-
Dec 30, 2024	41.80	41.80	41.80	41.80	41.80	-5.13%	633
Dec 27, 2024	44.06	44.06	44.06	44.06	44.06	-	-
Dec 26, 2024	44.06	44.06	44.06	44.06	44.06	4.78%	134