COIHY | Croda Intl Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Croda Intl Unsp ADR (COIHY)

OTC

$21.46-$0.14 (-0.65%)

Price as of Sep 11, 2026

N/A
Market Cap
31.88%
1-Year Change
Specialty Chemicals
Industry

1 Month
-1.26%

Low Price$20.65

High Price$23.34
3 Months
+5.13%

Low Price$18.72

High Price$23.34
1 Year
+31.88%

Low Price$16.30

High Price$23.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	21.64	21.64	21.46	21.46	-0.65%	1,508
09/10/2026	21.66	21.71	21.58	21.60	-2.79%	986
09/09/2026	22.34	22.34	22.10	22.22	-0.84%	9,637
09/08/2026	22.43	22.59	22.40	22.40	+0.64%	9,718
09/04/2026	22.20	22.26	22.18	22.26	-0.93%	854
09/03/2026	22.63	22.63	22.46	22.47	-0.58%	1,153
09/02/2026	22.65	22.79	22.60	22.60	-0.48%	1,788
09/01/2026	22.96	22.96	22.68	22.71	-2.35%	2,500
08/31/2026	23.26	23.26	23.26	23.26	-0.59%	721
08/28/2026	23.42	23.57	23.35	23.40	+0.50%	2,788
08/28/2026	$0.32 Dividend
08/27/2026	23.06	23.28	23.06	23.28	-0.25%	955
08/26/2026	23.48	23.48	23.34	23.34	0.00%	803
08/25/2026	23.25	23.34	23.16	23.34	+0.40%	1,981
08/24/2026	22.97	23.27	22.96	23.24	+0.79%	21,180
08/21/2026	22.80	23.06	22.80	23.06	+3.27%	905
08/20/2026	22.26	22.43	22.26	22.33	+2.14%	1,662
08/19/2026	21.75	21.94	21.75	21.86	+5.85%	2,608
08/18/2026	20.65	20.65	20.59	20.65	-1.83%	711
08/17/2026	21.25	21.29	21.04	21.04	-3.05%	1,359
08/14/2026	21.75	21.75	21.70	21.70	-0.79%	823
08/13/2026	21.83	21.87	21.70	21.87	+0.68%	52,551
08/12/2026	21.72	21.72	21.72	21.72	-0.02%	330
08/11/2026	21.79	21.83	21.73	21.73	-0.05%	2,273
08/10/2026	21.74	21.74	21.74	21.74	+0.20%	357
08/07/2026	21.87	21.87	21.69	21.69	+0.02%	1,038
08/06/2026	21.85	21.85	21.67	21.69	-0.54%	6,236
08/05/2026	21.73	21.87	21.69	21.81	-1.29%	1,735
08/04/2026	22.00	22.09	22.00	22.09	+2.80%	3,088
08/03/2026	21.54	21.58	21.49	21.49	+0.86%	2,018
07/31/2026	21.49	21.49	21.24	21.31	-1.98%	2,058
07/30/2026	21.69	21.77	21.69	21.74	+3.00%	2,813
07/29/2026	20.81	21.11	20.81	21.11	+1.90%	7,866
07/28/2026	20.28	20.74	20.28	20.71	+8.14%	3,810
07/27/2026	19.28	19.29	19.08	19.15	-0.44%	50,789
07/24/2026	19.15	19.27	19.04	19.24	+2.77%	8,517
07/23/2026	18.80	18.80	18.72	18.72	-3.95%	1,683
07/22/2026	19.65	19.66	19.49	19.49	+1.39%	8,447
07/21/2026	19.10	19.22	19.10	19.22	0.00%	91,345
07/20/2026	19.40	19.41	19.22	19.22	-0.99%	34,106
07/17/2026	19.58	19.58	19.36	19.42	-0.05%	4,382
07/16/2026	19.45	19.45	19.41	19.43	+0.33%	1,229
07/15/2026	19.15	19.36	19.15	19.36	+1.55%	3,686
07/14/2026	19.21	19.25	19.07	19.07	-1.07%	8,781
07/13/2026	19.32	19.32	19.11	19.27	+0.51%	3,234
07/10/2026	19.15	19.20	19.10	19.17	+1.66%	12,886
07/09/2026	18.86	18.86	18.86	18.86	-1.66%	1,183
07/08/2026	19.10	19.18	19.02	19.18	-2.24%	1,358
07/07/2026	19.90	19.90	19.62	19.62	-0.65%	502
07/06/2026	19.72	19.78	19.71	19.75	+0.15%	1,452
07/02/2026	19.68	19.72	19.68	19.72	+0.15%	969
07/01/2026	19.50	19.70	19.50	19.69	-0.63%	1,734
06/30/2026	19.83	19.83	19.81	19.81	+1.40%	1,086
06/29/2026	19.65	19.67	19.49	19.54	-0.60%	3,973
06/26/2026	19.59	19.74	19.59	19.66	-4.85%	2,616
06/25/2026	20.83	20.83	20.64	20.66	+0.34%	2,769
06/24/2026	20.47	20.66	20.47	20.59	+2.57%	8,706
06/23/2026	20.21	20.21	20.07	20.07	-1.30%	1,413
06/22/2026	20.31	20.37	20.28	20.34	-1.15%	4,054
06/18/2026	20.12	20.60	20.12	20.58	+2.05%	9,859
06/17/2026	20.35	20.44	20.14	20.16	-1.06%	9,387
06/16/2026	20.22	20.39	20.22	20.38	+1.09%	18,225
06/15/2026	20.22	20.22	20.05	20.16	-0.35%	2,845
06/12/2026	20.32	20.39	20.20	20.23	-0.88%	3,895
06/11/2026	19.96	20.41	19.96	20.41	+1.80%	1,720
06/10/2026	19.92	20.12	19.89	20.05	+1.44%	1,769
06/09/2026	19.70	19.86	19.64	19.76	+4.85%	2,871
06/08/2026	18.87	18.87	18.79	18.85	-0.58%	1,319
06/05/2026	19.42	19.42	18.96	18.96	-2.95%	3,124
06/04/2026	19.48	19.55	19.48	19.53	+0.13%	1,387
06/03/2026	19.51	19.51	19.47	19.51	-3.20%	1,838
06/02/2026	20.16	20.16	20.16	20.16	+1.41%	989
06/01/2026	19.92	19.93	19.86	19.87	-1.47%	1,745
05/29/2026	20.35	20.36	20.17	20.17	-0.07%	5,617
05/28/2026	20.06	20.19	20.06	20.19	+0.95%	4,081
05/27/2026	19.96	20.07	19.88	20.00	+0.71%	1,868
05/26/2026	19.99	19.99	19.79	19.86	+0.15%	1,467
05/22/2026	20.03	20.10	19.83	19.83	+3.29%	9,338
05/21/2026	18.80	19.19	18.78	19.19	+2.10%	2,586
05/20/2026	18.70	18.85	18.67	18.80	+2.42%	5,831
05/19/2026	18.28	18.36	18.28	18.36	-0.11%	1,339
05/18/2026	18.42	18.46	18.38	18.38	+1.31%	3,448
05/15/2026	18.08	18.27	18.00	18.14	-1.02%	5,492
05/14/2026	18.48	18.48	18.33	18.33	-1.06%	3,583
05/13/2026	18.67	18.71	18.51	18.52	-1.13%	2,018
05/12/2026	18.69	18.74	18.61	18.74	-1.22%	1,914
05/11/2026	19.23	19.23	18.97	18.97	-1.49%	1,336
05/08/2026	19.05	19.25	19.04	19.25	+2.79%	2,097
05/07/2026	18.92	18.92	18.73	18.73	-2.42%	2,860
05/06/2026	19.32	19.32	19.18	19.19	+1.57%	1,835
05/05/2026	18.78	19.00	18.76	18.90	-0.57%	47,967
05/04/2026	19.05	19.05	18.84	19.01	-0.03%	10,605
05/01/2026	19.05	19.10	19.00	19.01	-0.70%	6,120
04/30/2026	19.05	19.19	19.05	19.15	+1.36%	3,954
04/29/2026	19.19	19.24	18.89	18.89	-0.29%	5,559
04/28/2026	19.23	19.23	18.94	18.94	-2.68%	3,472
04/27/2026	19.55	19.55	19.43	19.46	-0.26%	6,298
04/24/2026	19.56	19.59	19.45	19.51	-0.78%	3,064
04/23/2026	20.00	20.05	19.63	19.67	-1.63%	7,041
04/22/2026	20.07	20.13	19.98	19.99	+0.70%	9,961