CLPBY | Coloplast Sp ADR | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Coloplast Sp ADR (CLPBY)

OTC

$7.36+$0.04 (+0.55%)

Price as of Nov 11, 2026

N/A
Market Cap
-18.78%
1-Year Change
Medical Instruments & Supplies
Industry

1 Month
+11.52%

Low Price$6.75

High Price$7.93
3 Months
+7.55%

Low Price$6.18

High Price$7.93
1 Year
-18.78%

Low Price$5.70

High Price$9.06

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	7.29	7.38	7.29	7.36	+0.55%	96,899
11/10/2026	7.40	7.40	7.26	7.32	-2.92%	2,634,411
11/09/2026	7.61	7.64	7.45	7.54	-0.66%	169,429
11/06/2026	7.55	7.65	7.52	7.59	-3.19%	274,240
11/05/2026	7.85	7.94	7.78	7.84	-1.13%	275,484
11/04/2026	7.80	7.95	7.75	7.93	+7.45%	304,812
11/03/2026	7.17	7.45	7.14	7.38	+9.33%	305,855
11/03/2026	$0.09 Earnings
11/02/2026	7.29	7.34	6.56	6.75	-6.77%	364,156
10/30/2026	7.31	7.32	7.22	7.24	+0.56%	123,054
10/29/2026	7.16	7.20	7.12	7.20	+0.14%	81,875
10/28/2026	7.11	7.21	7.11	7.19	+0.28%	46,736
10/27/2026	7.10	7.19	7.09	7.17	-1.10%	124,105
10/26/2026	7.21	7.28	7.21	7.25	-1.09%	65,939
10/23/2026	7.28	7.35	7.24	7.33	+1.24%	97,687
10/22/2026	7.14	7.25	7.14	7.24	+1.97%	72,784
10/21/2026	7.12	7.17	7.08	7.10	-1.25%	179,499
10/20/2026	7.19	7.22	7.16	7.19	+1.87%	734,779
10/19/2026	7.07	7.09	7.02	7.06	-0.31%	91,436
10/16/2026	7.15	7.17	7.08	7.08	+0.57%	347,735
10/15/2026	7.03	7.10	7.00	7.04	+2.33%	567,812
10/14/2026	6.84	6.88	6.80	6.88	-0.72%	398,368
10/13/2026	6.95	6.97	6.81	6.93	+2.97%	1,561,544
10/12/2026	6.68	6.75	6.66	6.73	+1.97%	232,767
10/09/2026	6.55	6.63	6.53	6.60	+2.17%	168,261
10/08/2026	6.40	6.47	6.36	6.46	+0.78%	165,369
10/07/2026	6.40	6.45	6.37	6.41	+0.94%	191,456
10/06/2026	6.36	6.38	6.31	6.35	+1.93%	256,562
10/05/2026	6.17	6.25	6.17	6.23	+0.81%	535,140
10/02/2026	6.27	6.29	6.16	6.18	-1.28%	667,826
10/01/2026	6.36	6.36	6.22	6.26	-0.95%	554,103
09/30/2026	6.44	6.44	6.32	6.32	-1.40%	161,725
09/29/2026	6.44	6.45	6.34	6.41	-0.62%	156,365
09/28/2026	6.39	6.49	6.38	6.45	-0.15%	242,197
09/25/2026	6.40	6.46	6.38	6.46	+0.31%	141,918
09/24/2026	6.46	6.51	6.40	6.44	+0.31%	425,000
09/23/2026	6.40	6.50	6.40	6.42	-0.62%	218,602
09/22/2026	6.52	6.54	6.43	6.46	-0.15%	118,161
09/21/2026	6.45	6.51	6.41	6.47	+0.31%	151,816
09/18/2026	6.45	6.50	6.40	6.45	-0.92%	112,052
09/17/2026	6.48	6.52	6.44	6.51	+0.93%	195,888
09/16/2026	6.54	6.55	6.43	6.45	-1.07%	120,500
09/15/2026	6.50	6.55	6.47	6.52	-0.46%	489,557
09/14/2026	6.61	6.61	6.52	6.55	-0.30%	219,045
09/11/2026	6.64	6.65	6.50	6.57	-2.67%	133,924
09/10/2026	6.62	6.80	6.62	6.75	+0.15%	193,261
09/09/2026	6.79	6.79	6.72	6.74	-3.30%	91,463
09/08/2026	7.06	7.14	6.97	6.97	-1.69%	112,126
09/04/2026	7.08	7.15	7.08	7.09	-2.61%	53,342
09/03/2026	7.34	7.41	7.26	7.28	-1.62%	102,341
09/02/2026	7.38	7.47	7.34	7.40	+1.51%	121,933
09/01/2026	7.33	7.37	7.27	7.29	+2.10%	63,834
08/31/2026	7.18	7.18	7.10	7.14	-0.42%	103,268
08/28/2026	7.20	7.25	7.16	7.17	+0.14%	72,894
08/27/2026	7.09	7.19	7.09	7.16	+0.28%	48,800
08/26/2026	7.15	7.18	7.06	7.14	-1.65%	83,685
08/25/2026	7.17	7.27	7.07	7.26	+0.28%	113,190
08/24/2026	7.16	7.26	7.15	7.24	+5.23%	134,807
08/21/2026	6.82	6.91	6.82	6.88	+1.18%	80,210
08/20/2026	6.87	6.89	6.80	6.80	-2.58%	58,130
08/19/2026	6.84	6.99	6.83	6.98	+2.80%	168,400
08/18/2026	6.79	6.89	6.73	6.79	+3.19%	124,397
08/18/2026	$0.10 Earnings
08/17/2026	6.57	6.63	6.53	6.58	-1.50%	109,280
08/14/2026	6.73	6.75	6.65	6.68	-0.45%	81,628
08/13/2026	6.71	6.74	6.67	6.71	+0.45%	132,023
08/12/2026	6.67	6.71	6.64	6.68	-2.39%	84,962
08/11/2026	6.79	6.86	6.77	6.84	+2.91%	75,635
08/10/2026	6.64	6.70	6.64	6.65	-2.21%	117,438
08/07/2026	6.73	6.82	6.73	6.80	+2.87%	66,651
08/06/2026	6.66	6.66	6.56	6.61	-1.34%	108,918
08/05/2026	6.75	6.75	6.63	6.70	-0.30%	80,208
08/04/2026	6.70	6.75	6.68	6.72	-1.18%	108,815
08/03/2026	6.80	6.88	6.76	6.80	+1.49%	135,988
07/31/2026	6.65	6.70	6.63	6.70	-0.89%	356,738
07/30/2026	6.58	6.79	6.58	6.76	+1.20%	216,431
07/29/2026	6.58	6.70	6.58	6.68	+0.45%	106,689
07/28/2026	6.61	6.70	6.59	6.65	+2.78%	210,903
07/27/2026	6.38	6.50	6.34	6.47	+4.52%	733,885
07/24/2026	6.11	6.19	6.10	6.19	+2.48%	402,673
07/23/2026	6.04	6.08	5.99	6.04	-3.21%	312,338
07/22/2026	6.36	6.36	6.22	6.24	-1.42%	134,649
07/21/2026	6.27	6.33	6.25	6.33	-1.56%	193,841
07/20/2026	6.44	6.45	6.38	6.43	-0.31%	783,073
07/17/2026	6.47	6.55	6.42	6.45	+1.10%	137,426
07/16/2026	6.25	6.38	6.24	6.38	+1.59%	199,017
07/15/2026	6.09	6.33	6.09	6.28	+3.12%	626,132
07/14/2026	6.20	6.20	6.06	6.09	-1.77%	511,457
07/13/2026	6.09	6.20	6.09	6.20	+1.31%	276,319
07/10/2026	6.16	6.16	6.08	6.12	+0.16%	138,550
07/09/2026	6.16	6.18	6.03	6.11	+0.66%	358,196
07/08/2026	6.14	6.15	5.99	6.07	-2.57%	162,267
07/07/2026	6.29	6.30	6.18	6.23	+2.30%	257,182
07/06/2026	6.11	6.14	6.03	6.09	+0.83%	479,423
07/02/2026	5.97	6.07	5.97	6.04	+4.68%	265,929
07/01/2026	5.71	5.77	5.70	5.77	+1.23%	310,053
06/30/2026	5.81	5.81	5.64	5.70	-1.38%	326,959
06/29/2026	5.89	5.89	5.73	5.78	-2.20%	702,749
06/26/2026	5.79	5.91	5.71	5.91	+2.60%	588,365
06/25/2026	5.78	5.84	5.72	5.76	-0.52%	763,029