Croda International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	19.85	19.89	19.60	19.61	19.61	-1.70%	11,796
Jul 14, 2025	20.09	20.09	19.89	19.95	19.95	-1.24%	7,670
Jul 11, 2025	20.14	20.28	19.93	20.20	20.20	-3.58%	66,137
Jul 10, 2025	20.63	20.96	20.63	20.95	20.95	1.40%	13,077
Jul 9, 2025	20.74	20.74	20.55	20.66	20.66	-0.05%	7,462
Jul 8, 2025	20.22	20.69	20.20	20.67	20.67	1.82%	13,582
Jul 7, 2025	20.44	20.50	20.18	20.30	20.30	-2.87%	16,978
Jul 3, 2025	21.14	21.14	20.90	20.90	20.90	0.97%	4,784
Jul 2, 2025	20.43	20.73	20.37	20.70	20.70	0.29%	18,902
Jul 1, 2025	20.19	20.64	20.19	20.64	20.64	1.28%	12,728
Jun 30, 2025	20.50	20.50	20.11	20.38	20.38	-2.33%	8,127
Jun 27, 2025	20.88	20.96	20.84	20.87	20.87	1.03%	11,070
Jun 26, 2025	20.58	20.68	20.54	20.65	20.65	0.14%	8,083
Jun 25, 2025	20.75	20.80	20.49	20.63	20.63	-2.02%	49,058
Jun 24, 2025	20.98	21.19	20.98	21.05	21.05	3.38%	18,785
Jun 23, 2025	19.90	20.37	19.88	20.36	20.36	0.01%	19,401
Jun 20, 2025	20.52	20.52	20.24	20.36	20.36	-1.08%	22,681
Jun 18, 2025	20.83	20.87	20.58	20.58	20.58	-1.67%	24,368
Jun 17, 2025	21.07	21.27	20.93	20.93	20.93	-0.24%	20,866
Jun 16, 2025	21.09	21.23	20.98	20.98	20.98	-0.29%	24,225
Jun 13, 2025	21.00	21.10	20.90	21.04	21.04	-1.08%	12,568
Jun 12, 2025	21.34	21.36	21.25	21.27	21.27	-0.51%	8,671
Jun 11, 2025	21.53	21.58	21.38	21.38	21.38	-0.37%	9,944
Jun 10, 2025	21.36	21.61	21.32	21.46	21.46	1.37%	8,693
Jun 9, 2025	20.97	21.18	20.88	21.17	21.17	2.87%	26,541
Jun 6, 2025	20.62	20.72	20.58	20.58	20.58	-0.48%	16,885
Jun 5, 2025	20.69	20.74	20.56	20.68	20.68	-0.19%	10,706
Jun 4, 2025	20.68	20.78	20.63	20.72	20.72	0.78%	6,079
Jun 3, 2025	20.45	20.65	20.44	20.56	20.56	-1.15%	14,024
Jun 2, 2025	20.78	20.92	20.64	20.80	20.80	0.15%	25,140
May 30, 2025	21.03	21.09	20.77	20.77	20.77	-1.04%	574,427
May 29, 2025	20.97	21.01	20.83	20.99	20.99	0.51%	19,410
May 28, 2025	20.89	20.99	20.85	20.88	20.88	-0.50%	25,086
May 27, 2025	20.98	21.09	20.86	20.99	20.99	0.94%	24,396
May 23, 2025	20.57	20.91	20.50	20.79	20.79	-0.53%	11,431
May 22, 2025	20.94	21.01	20.76	20.90	20.90	-0.03%	17,130
May 21, 2025	20.84	21.09	20.84	20.91	20.91	0.01%	10,921
May 20, 2025	20.99	21.14	20.72	20.90	20.90	1.03%	21,877
May 19, 2025	20.63	20.96	20.63	20.69	20.69	-1.34%	48,192
May 16, 2025	20.80	20.97	20.67	20.97	20.97	-0.05%	48,182
May 15, 2025	20.58	21.30	20.58	20.98	20.98	1.25%	36,086
May 14, 2025	20.71	21.00	20.66	20.72	20.72	-1.85%	6,867
May 13, 2025	21.17	21.20	20.83	21.11	21.11	0.67%	24,029
May 12, 2025	21.20	21.23	20.92	20.97	20.97	2.19%	60,991
May 9, 2025	20.68	20.80	20.50	20.52	20.52	-0.29%	108,882
May 8, 2025	20.78	20.85	20.33	20.58	20.58	0.49%	72,785
May 7, 2025	20.41	20.55	20.26	20.48	20.48	0.49%	20,155
May 6, 2025	20.42	20.47	20.14	20.38	20.38	1.34%	19,880
May 5, 2025	20.21	20.46	20.00	20.11	20.11	-1.23%	68,187
May 2, 2025	20.23	20.72	20.21	20.36	20.36	2.11%	20,983