Croda International Plc (COIHY)
OTCMKTS
· Delayed Price · Currency is USD
20.36
-0.22 (-1.08%)
Jun 20, 2025, 3:51 PM EDT
Croda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 19.65 | 20.05 | 19.61 | 19.94 | 19.94 | 0.80% | 36,049 |
| Apr 30, 2025 | 19.75 | 19.97 | 19.58 | 19.78 | 19.78 | -2.70% | 16,448 |
| Apr 29, 2025 | 20.02 | 20.42 | 20.02 | 20.33 | 20.33 | 1.40% | 14,890 |
| Apr 28, 2025 | 19.96 | 20.09 | 19.82 | 20.05 | 20.05 | 0.98% | 30,408 |
| Apr 25, 2025 | 20.00 | 20.00 | 19.75 | 19.86 | 19.86 | -0.82% | 16,794 |
| Apr 24, 2025 | 20.04 | 20.07 | 19.70 | 20.02 | 20.02 | 2.09% | 34,263 |
| Apr 23, 2025 | 19.57 | 19.80 | 19.31 | 19.61 | 19.61 | 6.34% | 46,662 |
| Apr 22, 2025 | 17.87 | 18.59 | 17.87 | 18.44 | 18.44 | 2.84% | 59,658 |
| Apr 21, 2025 | 17.95 | 18.41 | 17.63 | 17.93 | 17.93 | - | 109,049 |
| Apr 17, 2025 | 17.85 | 18.04 | 17.82 | 17.93 | 17.93 | 2.19% | 61,769 |
| Apr 16, 2025 | 17.79 | 17.79 | 17.53 | 17.55 | 17.55 | -0.14% | 51,918 |
| Apr 15, 2025 | 17.45 | 17.82 | 17.44 | 17.57 | 17.57 | 0.46% | 100,210 |
| Apr 14, 2025 | 17.37 | 17.61 | 17.28 | 17.49 | 17.49 | 0.46% | 106,768 |
| Apr 11, 2025 | 16.98 | 17.52 | 16.98 | 17.41 | 17.41 | -0.11% | 42,597 |
| Apr 10, 2025 | 17.31 | 17.48 | 17.00 | 17.43 | 17.03 | -4.44% | 79,504 |
| Apr 9, 2025 | 16.85 | 18.36 | 16.72 | 18.24 | 17.82 | 9.62% | 122,734 |