Croda International Plc (COIHY)
OTCMKTS
· Delayed Price · Currency is USD
20.52
-0.06 (-0.29%)
May 9, 2025, 3:54 PM EDT
Croda International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2025 | 17.29 | 17.35 | 16.40 | 16.64 | 16.26 | -0.12% | 142,916 |
| Apr 7, 2025 | 16.64 | 17.45 | 16.52 | 16.66 | 16.28 | -5.02% | 125,028 |
| Apr 4, 2025 | 17.93 | 17.97 | 17.28 | 17.54 | 17.14 | -3.89% | 43,326 |
| Apr 3, 2025 | 18.61 | 18.61 | 18.25 | 18.25 | 17.83 | -2.61% | 79,667 |
| Apr 2, 2025 | 18.50 | 18.78 | 18.39 | 18.74 | 18.31 | -0.79% | 36,103 |
| Apr 1, 2025 | 18.99 | 19.04 | 18.77 | 18.89 | 18.46 | -0.91% | 75,828 |
| Mar 31, 2025 | 18.80 | 19.13 | 18.70 | 19.06 | 18.63 | -0.37% | 48,307 |
| Mar 28, 2025 | 19.41 | 19.45 | 19.10 | 19.13 | 18.70 | 2.13% | 21,952 |
| Mar 27, 2025 | 18.61 | 19.00 | 18.61 | 18.73 | 18.31 | -0.47% | 71,746 |
| Mar 26, 2025 | 18.84 | 18.96 | 18.70 | 18.82 | 18.39 | -0.36% | 21,222 |
| Mar 25, 2025 | 18.97 | 19.07 | 18.71 | 18.89 | 18.46 | -0.11% | 54,095 |
| Mar 24, 2025 | 18.94 | 18.95 | 18.56 | 18.91 | 18.48 | 0.80% | 54,028 |
| Mar 21, 2025 | 18.96 | 19.02 | 18.75 | 18.76 | 18.33 | -5.49% | 48,892 |
| Mar 20, 2025 | 19.76 | 19.94 | 19.76 | 19.85 | 19.40 | 0.70% | 16,677 |
| Mar 19, 2025 | 19.88 | 19.97 | 19.70 | 19.71 | 19.26 | -3.04% | 56,331 |
| Mar 18, 2025 | 20.45 | 20.45 | 20.28 | 20.33 | 19.87 | -0.63% | 22,721 |
| Mar 17, 2025 | 20.35 | 20.59 | 20.35 | 20.46 | 19.99 | 0.29% | 42,554 |
| Mar 14, 2025 | 20.30 | 20.43 | 20.01 | 20.40 | 19.93 | 1.66% | 16,922 |
| Mar 13, 2025 | 20.32 | 20.46 | 20.04 | 20.07 | 19.61 | -3.91% | 43,659 |
| Mar 12, 2025 | 20.40 | 21.00 | 20.36 | 20.88 | 20.41 | 2.82% | 19,631 |
| Mar 11, 2025 | 20.27 | 20.52 | 20.10 | 20.31 | 19.85 | -2.07% | 17,481 |
| Mar 10, 2025 | 20.92 | 21.15 | 20.51 | 20.74 | 20.27 | -2.63% | 31,726 |
| Mar 7, 2025 | 21.34 | 21.45 | 20.94 | 21.30 | 20.81 | -1.15% | 10,951 |
| Mar 6, 2025 | 21.51 | 21.67 | 21.40 | 21.55 | 21.06 | 0.72% | 54,860 |
| Mar 5, 2025 | 21.44 | 21.46 | 21.21 | 21.40 | 20.91 | 0.49% | 10,882 |
| Mar 4, 2025 | 20.81 | 21.29 | 20.73 | 21.29 | 20.80 | 2.95% | 46,960 |
| Mar 3, 2025 | 21.21 | 21.24 | 20.68 | 20.68 | 20.21 | -1.92% | 28,706 |
| Feb 28, 2025 | 21.18 | 21.22 | 20.90 | 21.09 | 20.60 | 1.32% | 809,060 |