CHEOY | Cochlear Unsp ADR | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Cochlear Unsp ADR (CHEOY)

OTC

$49.12-$0.44 (-0.89%)

Price as of Oct 22, 2026

N/A
Market Cap
-47.10%
1-Year Change
Medical Devices
Industry

1 Month
-1.90%

Low Price$43.58

High Price$50.88
3 Months
+26.99%

Low Price$39.62

High Price$50.88
1 Year
-47.10%

Low Price$31.61

High Price$95.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	49.12	49.22	49.00	49.12	-0.89%	14,202
10/21/2026	49.57	49.76	49.48	49.56	+1.91%	10,350
10/20/2026	48.60	48.95	48.60	48.63	+5.92%	29,345
10/19/2026	45.74	47.51	45.74	45.91	+1.03%	26,061
10/16/2026	43.84	46.04	43.84	45.44	+1.61%	29,158
10/15/2026	44.61	44.82	44.60	44.72	-0.07%	26,659
10/14/2026	44.90	45.16	44.72	44.75	-0.65%	14,858
10/13/2026	43.38	46.89	43.38	45.05	+0.46%	46,784
10/12/2026	45.79	46.08	44.80	44.84	+0.45%	13,963
10/09/2026	44.80	44.86	44.55	44.64	-0.40%	8,991
10/08/2026	45.20	45.22	44.50	44.82	-0.54%	20,706
10/07/2026	45.84	45.84	44.89	45.07	-0.54%	40,546
10/06/2026	44.91	45.54	44.91	45.31	-0.31%	30,825
10/05/2026	45.20	45.62	45.20	45.45	+4.29%	28,509
10/02/2026	43.72	43.72	43.50	43.58	-3.77%	14,515
10/01/2026	45.29	45.30	44.94	45.29	-5.24%	21,779
09/30/2026	48.58	48.58	47.79	47.79	-4.72%	18,554
09/29/2026	50.55	50.55	50.10	50.16	-1.42%	4,051
09/28/2026	50.84	51.67	50.82	50.88	+1.96%	12,563
09/25/2026	49.48	50.08	49.48	49.90	+0.23%	17,367
09/24/2026	50.02	50.02	49.62	49.79	+1.48%	31,528
09/23/2026	48.98	49.38	48.96	49.07	-2.01%	12,836
09/22/2026	49.50	50.15	49.50	50.07	+0.32%	11,481
09/22/2026	$0.45 Dividend
09/21/2026	49.86	49.95	49.79	49.91	+6.24%	25,167
09/18/2026	46.86	47.14	46.68	46.98	-2.45%	12,384
09/17/2026	46.21	48.23	46.21	48.15	+0.91%	20,029
09/16/2026	46.98	48.64	46.98	47.72	-0.45%	9,756
09/15/2026	47.94	48.04	47.92	47.94	-0.45%	16,088
09/14/2026	47.82	48.25	47.82	48.15	+0.91%	25,782
09/11/2026	47.86	47.95	47.68	47.72	-1.51%	8,678
09/10/2026	49.98	49.98	48.41	48.45	+1.08%	19,773
09/09/2026	47.55	48.13	46.56	47.94	-3.34%	16,689
09/08/2026	49.29	49.78	49.29	49.59	-1.01%	8,623
09/04/2026	50.03	50.55	50.03	50.10	+0.59%	4,031
09/03/2026	49.79	50.23	49.62	49.80	+2.74%	16,394
09/02/2026	48.40	48.47	48.09	48.47	+3.19%	23,925
09/01/2026	47.49	47.58	46.75	46.98	-1.04%	104,335
08/31/2026	47.67	47.73	47.22	47.47	-1.72%	106,025
08/28/2026	48.57	48.57	48.22	48.30	-0.93%	25,139
08/27/2026	48.47	48.96	48.47	48.76	+0.55%	13,269
08/26/2026	48.59	48.81	48.47	48.49	-1.05%	14,845
08/25/2026	48.80	49.03	48.66	49.01	+2.38%	19,415
08/24/2026	47.90	47.97	47.73	47.87	-0.43%	11,998
08/21/2026	47.87	48.08	47.87	48.08	+0.50%	11,414
08/20/2026	47.48	47.97	47.48	47.84	-1.81%	11,367
08/19/2026	48.26	48.72	48.11	48.72	-1.66%	26,870
08/18/2026	48.77	49.78	48.50	49.54	+7.81%	27,164
08/17/2026	45.68	46.21	45.68	45.95	-0.98%	11,356
08/14/2026	46.27	46.72	46.27	46.41	-0.26%	15,974
08/13/2026	46.52	46.69	46.42	46.53	+1.01%	10,198
08/12/2026	45.71	46.28	45.71	46.06	+1.71%	9,283
08/11/2026	45.16	45.47	45.16	45.29	+2.05%	9,070
08/10/2026	44.27	44.51	44.25	44.38	+0.99%	10,183
08/07/2026	45.26	45.26	43.79	43.94	+0.20%	20,345
08/06/2026	43.73	44.18	43.66	43.85	+3.34%	17,498
08/05/2026	42.59	42.90	42.39	42.44	-0.79%	12,723
08/04/2026	42.75	42.81	42.44	42.77	+2.16%	12,606
08/03/2026	42.15	42.15	41.83	41.87	+0.63%	23,695
07/31/2026	41.75	41.75	41.45	41.60	-2.85%	13,374
07/30/2026	42.28	42.88	42.14	42.83	+1.80%	32,349
07/29/2026	41.32	42.47	41.32	42.07	+1.31%	18,944
07/28/2026	40.93	41.53	40.93	41.52	+4.80%	56,217
07/27/2026	39.70	39.74	39.28	39.62	+2.41%	112,030
07/24/2026	38.71	38.90	38.61	38.69	+0.51%	53,119
07/23/2026	38.72	38.73	38.34	38.49	-0.49%	37,743
07/22/2026	39.12	39.38	37.52	38.68	-6.02%	39,913
07/21/2026	41.82	42.51	40.98	41.16	-0.53%	21,633
07/20/2026	42.27	42.59	41.17	41.38	-0.48%	41,603
07/17/2026	41.05	41.59	41.05	41.57	-2.96%	27,622
07/16/2026	44.24	44.24	42.67	42.84	-0.73%	16,696
07/15/2026	42.98	43.88	42.98	43.16	+1.02%	22,964
07/14/2026	42.64	42.85	42.44	42.72	+2.50%	107,716
07/13/2026	42.24	43.16	41.59	41.68	-0.94%	34,177
07/10/2026	41.87	42.99	41.78	42.08	-1.46%	40,573
07/09/2026	43.58	44.15	42.58	42.70	-0.16%	35,190
07/08/2026	42.52	42.77	42.31	42.77	-1.78%	58,504
07/07/2026	43.96	44.20	43.42	43.55	-1.08%	56,229
07/06/2026	42.91	44.02	42.91	44.02	+6.01%	41,130
07/02/2026	41.64	41.76	41.31	41.52	+2.91%	36,009
07/01/2026	40.63	40.93	40.35	40.35	-3.36%	34,874
06/30/2026	41.44	41.77	41.23	41.75	+0.93%	73,412
06/29/2026	41.11	41.53	41.11	41.37	+2.13%	79,612
06/26/2026	40.30	41.33	40.30	40.50	+1.11%	46,766
06/25/2026	39.92	40.20	39.79	40.06	+3.32%	70,946
06/24/2026	39.12	39.58	38.52	38.77	-0.25%	100,017
06/23/2026	38.59	39.14	38.59	38.87	-1.26%	200,920
06/22/2026	39.71	40.59	39.24	39.36	-0.65%	109,803
06/18/2026	39.65	39.69	39.44	39.62	+3.31%	80,807
06/17/2026	38.85	40.28	38.35	38.35	+2.14%	48,010
06/16/2026	37.26	38.88	37.26	37.55	+3.16%	82,586
06/15/2026	36.36	36.75	36.21	36.40	+0.25%	127,173
06/12/2026	36.07	36.40	35.99	36.31	-0.22%	62,526
06/11/2026	35.94	36.51	35.75	36.39	-0.05%	134,405
06/10/2026	36.99	37.03	36.22	36.41	+1.35%	53,097
06/09/2026	35.90	36.04	35.38	35.93	+3.36%	159,336
06/08/2026	35.18	35.19	34.37	34.76	+0.47%	122,200
06/05/2026	35.12	35.22	34.54	34.59	+2.48%	56,802
06/04/2026	34.31	34.90	33.64	33.75	+0.26%	118,431
06/03/2026	33.61	33.77	33.50	33.67	-3.10%	90,048