Croda International Plc (COIHF)
OTCMKTS
· Delayed Price · Currency is USD
42.29
0.00 (0.00%)
May 14, 2025, 4:00 PM EDT
Croda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - | - |
| May 13, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | 4.43% | 108 |
| May 12, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 29 |
| May 9, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 4,099 |
| May 8, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| May 7, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | 115 |
| May 6, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | 17.92% | 250 |
| May 5, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| May 2, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| May 1, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Apr 30, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 565 |
| Apr 29, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 2 |
| Apr 28, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Apr 25, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 8 |
| Apr 24, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Apr 23, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Apr 22, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Apr 21, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Apr 17, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Apr 16, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Apr 15, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | - |
| Apr 14, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - | 115 |
| Apr 11, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 3.05% | 4,062 |
| Apr 10, 2025 | 33.33 | 33.33 | 33.33 | 33.33 | 32.55 | -11.12% | 636 |
| Apr 9, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 36.63 | - | 1,306 |
| Apr 8, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.85 | - | - |
| Apr 7, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.85 | - | 48 |
| Apr 4, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.85 | - | 54 |
| Apr 3, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.85 | - | 135 |
| Apr 2, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.85 | - | - |
| Apr 1, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.85 | - | 8 |
| Mar 31, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 35.85 | - | - |
| Mar 28, 2025 | 38.00 | 38.51 | 37.50 | 37.50 | 35.85 | -0.90% | 22,739 |
| Mar 27, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 36.18 | 1.28% | 158 |
| Mar 26, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 35.72 | - | - |
| Mar 25, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 35.72 | 1.38% | 216 |
| Mar 24, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 35.23 | -0.11% | 600 |
| Mar 21, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 35.27 | -6.61% | 427 |
| Mar 20, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 37.77 | - | 32 |
| Mar 19, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 37.77 | -1.25% | 250 |
| Mar 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.24 | - | - |
| Mar 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.24 | - | - |
| Mar 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 38.24 | -0.74% | 799 |
| Mar 13, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 38.53 | - | 142 |
| Mar 12, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 38.53 | 1.69% | 22,602 |
| Mar 11, 2025 | 40.10 | 40.10 | 39.63 | 39.63 | 37.89 | -2.65% | 941 |
| Mar 10, 2025 | 41.94 | 41.94 | 40.71 | 40.71 | 38.92 | -3.74% | 1,511 |
| Mar 7, 2025 | 42.29 | 42.29 | 42.29 | 42.29 | 40.43 | -1.47% | 922 |
| Mar 6, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 41.04 | - | - |
| Mar 5, 2025 | 42.92 | 42.92 | 42.92 | 42.92 | 41.04 | 6.11% | 416 |