Croda International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	21.34	22.04	21.31	22.04	22.04	8.89%	16,891
Feb 9, 2026	20.08	20.24	19.93	20.24	20.24	2.27%	13,129
Feb 6, 2026	19.70	19.79	19.70	19.79	19.79	-0.10%	3,440
Feb 5, 2026	19.54	19.81	19.40	19.81	19.81	0.66%	15,413
Feb 4, 2026	19.56	19.70	19.49	19.68	19.68	4.79%	12,106
Feb 3, 2026	18.45	18.78	18.45	18.78	18.78	0.52%	11,541
Feb 2, 2026	18.80	18.83	18.58	18.68	18.68	-1.07%	61,826
Jan 30, 2026	18.94	19.04	18.79	18.89	18.89	-0.08%	15,578
Jan 29, 2026	18.76	18.91	18.60	18.90	18.90	-1.49%	12,210
Jan 28, 2026	19.08	19.34	19.06	19.19	19.19	-0.07%	8,736
Jan 27, 2026	19.36	19.36	19.20	19.20	19.20	-0.13%	3,437
Jan 26, 2026	19.11	19.30	19.11	19.23	19.23	0.44%	7,646
Jan 23, 2026	18.95	19.14	18.86	19.14	19.14	0.26%	9,887
Jan 22, 2026	18.95	19.12	18.95	19.09	19.09	1.27%	6,944
Jan 21, 2026	18.50	18.85	18.50	18.85	18.85	4.23%	5,576
Jan 20, 2026	18.01	18.13	17.95	18.09	18.09	-3.08%	70,449
Jan 16, 2026	18.43	18.66	18.43	18.66	18.66	-0.11%	75,785
Jan 15, 2026	18.54	18.78	18.50	18.68	18.68	-0.64%	6,389
Jan 14, 2026	18.53	19.00	18.46	18.80	18.80	2.84%	335,534
Jan 13, 2026	18.40	18.40	18.20	18.28	18.28	-0.71%	302,277
Jan 12, 2026	18.44	18.49	18.35	18.41	18.41	2.05%	22,186
Jan 9, 2026	17.99	18.10	17.97	18.04	18.04	1.10%	13,446
Jan 8, 2026	17.73	17.89	17.73	17.84	17.84	-2.57%	13,077
Jan 7, 2026	18.36	18.38	18.17	18.31	18.31	-1.44%	4,784
Jan 6, 2026	18.35	18.80	18.35	18.58	18.58	0.60%	5,048
Jan 5, 2026	18.27	18.47	18.09	18.47	18.47	0.22%	31,387
Jan 2, 2026	18.41	18.45	18.31	18.43	18.43	2.22%	10,702
Dec 31, 2025	18.05	18.08	17.97	18.03	18.03	-2.59%	7,269
Dec 30, 2025	18.61	18.63	18.46	18.51	18.51	-0.86%	10,734
Dec 29, 2025	18.67	18.67	18.59	18.67	18.67	0.70%	3,823
Dec 26, 2025	18.61	18.65	18.47	18.54	18.54	0.16%	11,186
Dec 24, 2025	18.48	18.55	18.47	18.51	18.51	0.16%	3,282
Dec 23, 2025	18.68	18.68	18.47	18.48	18.48	-0.81%	7,357
Dec 22, 2025	18.57	18.68	18.51	18.63	18.63	-0.04%	13,923
Dec 19, 2025	18.53	18.64	18.51	18.64	18.64	-0.12%	4,933
Dec 18, 2025	18.60	18.85	18.58	18.66	18.66	1.30%	111,981
Dec 17, 2025	18.33	18.58	18.33	18.42	18.42	-0.43%	9,294
Dec 16, 2025	18.61	18.66	18.45	18.50	18.50	1.70%	18,187
Dec 15, 2025	18.34	18.36	18.14	18.19	18.19	0.06%	7,046
Dec 12, 2025	18.18	18.25	18.13	18.18	18.18	-0.22%	11,095
Dec 11, 2025	18.09	18.28	17.99	18.22	18.22	1.96%	24,925
Dec 10, 2025	17.74	17.87	17.70	17.87	17.87	0.28%	10,755
Dec 9, 2025	17.85	17.95	17.78	17.82	17.82	-1.87%	8,173
Dec 8, 2025	17.98	18.17	17.88	18.16	18.16	0.73%	25,450
Dec 5, 2025	18.01	18.10	17.99	18.03	18.03	1.57%	25,707
Dec 4, 2025	17.82	17.85	17.71	17.75	17.75	-0.39%	12,993
Dec 3, 2025	17.83	17.93	17.77	17.82	17.82	0.56%	69,861
Dec 2, 2025	17.93	17.95	17.62	17.72	17.72	0.28%	629,131
Dec 1, 2025	18.17	18.37	17.62	17.67	17.67	-2.02%	1,353,379
Nov 28, 2025	18.06	18.10	18.00	18.04	18.03	-0.69%	1,368,329