S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

Croda Intl Unsp ADR (COIHY)

OTC

$23.38+$0.74 (+3.27%)

Price as of Aug 21, 2026

N/A
Market Cap
41.18%
1-Year Change
Specialty Chemicals
Industry

1 Month
+19.96%

Low Price$19.42

High Price$23.38
3 Months
+20.14%

Low Price$18.98

High Price$23.38
1 Year
+41.18%

Low Price$15.96

High Price$23.38

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	23.12	23.38	23.12	23.38	+3.27%	905
08/20/2026	22.57	22.74	22.57	22.64	+2.14%	1,662
08/19/2026	22.05	22.24	22.05	22.17	+5.85%	2,608
08/18/2026	20.94	20.94	20.87	20.94	-1.83%	711
08/17/2026	21.54	21.58	21.33	21.33	-3.05%	1,359
08/14/2026	22.05	22.05	22.00	22.00	-0.79%	823
08/13/2026	22.13	22.18	22.00	22.18	+0.68%	52,551
08/12/2026	22.03	22.03	22.03	22.03	-0.02%	330
08/11/2026	22.09	22.13	22.03	22.03	-0.05%	2,273
08/10/2026	22.04	22.04	22.04	22.04	+0.20%	357
08/07/2026	22.17	22.17	22.00	22.00	+0.02%	1,038
08/06/2026	22.15	22.15	21.97	21.99	-0.54%	6,236
08/05/2026	22.03	22.17	21.99	22.11	-1.29%	1,735
08/04/2026	22.30	22.40	22.30	22.40	+2.80%	3,088
08/03/2026	21.84	21.88	21.79	21.79	+0.86%	2,018
07/31/2026	21.79	21.79	21.53	21.61	-1.98%	2,058
07/30/2026	21.99	22.07	21.99	22.04	+3.00%	2,813
07/29/2026	21.10	21.40	21.10	21.40	+1.90%	7,866
07/28/2026	20.56	21.03	20.56	21.00	+8.14%	3,810
07/27/2026	19.55	19.56	19.34	19.42	-0.44%	50,789
07/24/2026	19.41	19.54	19.30	19.51	+2.77%	8,517
07/23/2026	19.06	19.06	18.98	18.98	-3.95%	1,683
07/22/2026	19.92	19.93	19.76	19.76	+1.39%	8,447
07/21/2026	19.36	19.49	19.36	19.49	0.00%	91,345
07/20/2026	19.67	19.68	19.49	19.49	-0.99%	34,106
07/17/2026	19.85	19.85	19.63	19.69	-0.05%	4,382
07/16/2026	19.72	19.72	19.68	19.70	+0.33%	1,229
07/15/2026	19.41	19.63	19.41	19.63	+1.55%	3,686
07/14/2026	19.48	19.52	19.33	19.33	-1.07%	8,781
07/13/2026	19.58	19.58	19.37	19.54	+0.51%	3,234
07/10/2026	19.41	19.47	19.36	19.44	+1.66%	12,886
07/09/2026	19.13	19.13	19.12	19.12	-1.66%	1,183
07/08/2026	19.37	19.45	19.28	19.45	-2.24%	1,358
07/07/2026	20.18	20.18	19.89	19.89	-0.65%	502
07/06/2026	20.00	20.05	19.98	20.02	+0.15%	1,452
07/02/2026	19.95	19.99	19.95	19.99	+0.15%	969
07/01/2026	19.77	19.97	19.77	19.96	-0.63%	1,734
06/30/2026	20.10	20.10	20.09	20.09	+1.40%	1,086
06/29/2026	19.92	19.95	19.76	19.81	-0.60%	3,973
06/26/2026	19.86	20.01	19.86	19.93	-4.85%	2,616
06/25/2026	21.12	21.12	20.93	20.95	+0.34%	2,769
06/24/2026	20.75	20.95	20.75	20.88	+2.57%	8,706
06/23/2026	20.49	20.49	20.35	20.35	-1.30%	1,413
06/22/2026	20.59	20.65	20.56	20.62	-1.15%	4,054
06/18/2026	20.40	20.89	20.40	20.86	+2.05%	9,859
06/17/2026	20.63	20.72	20.42	20.44	-1.06%	9,387
06/16/2026	20.50	20.67	20.50	20.66	+1.09%	18,225
06/15/2026	20.50	20.50	20.32	20.44	-0.35%	2,845
06/12/2026	20.60	20.67	20.48	20.51	-0.88%	3,895
06/11/2026	20.24	20.69	20.24	20.69	+1.80%	1,720
06/10/2026	20.20	20.40	20.17	20.32	+1.44%	1,769
06/09/2026	19.97	20.13	19.91	20.04	+4.85%	2,871
06/08/2026	19.14	19.14	19.05	19.11	-0.58%	1,319
06/05/2026	19.69	19.69	19.22	19.22	-2.95%	3,124
06/04/2026	19.75	19.82	19.75	19.81	+0.13%	1,387
06/03/2026	19.78	19.78	19.74	19.78	-3.20%	1,838
06/02/2026	20.43	20.43	20.43	20.43	+1.41%	989
06/01/2026	20.20	20.21	20.14	20.15	-1.47%	1,745
05/29/2026	20.63	20.64	20.45	20.45	-0.07%	5,617
05/28/2026	20.34	20.47	20.34	20.47	+0.95%	4,081
05/27/2026	20.24	20.35	20.15	20.27	+0.71%	1,868
05/26/2026	20.27	20.27	20.07	20.13	+0.15%	1,467
05/22/2026	20.31	20.38	20.10	20.10	+3.29%	9,338
05/21/2026	19.06	19.46	19.04	19.46	+2.10%	2,586
05/20/2026	18.96	19.11	18.93	19.06	+2.42%	5,831
05/19/2026	18.53	18.61	18.53	18.61	-0.11%	1,339
05/18/2026	18.68	18.72	18.63	18.63	+1.31%	3,448
05/15/2026	18.33	18.52	18.25	18.39	-1.02%	5,492
05/14/2026	18.74	18.74	18.58	18.58	-1.06%	3,583
05/13/2026	18.93	18.97	18.77	18.78	-1.13%	2,018
05/12/2026	18.95	19.00	18.87	19.00	-1.22%	1,914
05/11/2026	19.50	19.50	19.23	19.23	-1.49%	1,336
05/08/2026	19.31	19.52	19.30	19.52	+2.79%	2,097
05/07/2026	19.18	19.18	18.99	18.99	-2.42%	2,860
05/06/2026	19.59	19.59	19.45	19.46	+1.57%	1,835
05/05/2026	19.04	19.26	19.02	19.16	-0.57%	47,967
05/04/2026	19.32	19.32	19.10	19.27	-0.03%	10,605
05/01/2026	19.31	19.37	19.26	19.28	-0.70%	6,120
04/30/2026	19.31	19.46	19.31	19.41	+1.36%	3,954
04/29/2026	19.46	19.51	19.15	19.15	-0.29%	5,559
04/28/2026	19.50	19.50	19.21	19.21	-2.68%	3,472
04/27/2026	19.82	19.82	19.70	19.73	-0.26%	6,298
04/24/2026	19.83	19.86	19.72	19.79	-0.78%	3,064
04/23/2026	20.28	20.33	19.90	19.94	-1.63%	7,041
04/22/2026	20.35	20.41	20.26	20.27	+0.70%	9,961
04/21/2026	20.15	20.44	20.13	20.13	-2.44%	9,207
04/20/2026	20.54	20.78	20.52	20.63	-0.22%	10,376
04/17/2026	20.75	20.79	20.60	20.68	+2.12%	2,609
04/16/2026	20.28	20.33	20.25	20.25	+0.46%	2,982
04/15/2026	20.03	20.17	19.87	20.16	-0.26%	2,456
04/14/2026	20.15	20.22	19.97	20.21	+1.06%	3,644
04/13/2026	19.86	20.08	19.83	20.00	-0.003%	5,688
04/10/2026	19.99	20.06	19.99	20.00	+2.20%	6,546
04/10/2026	$0.42 Dividend
04/09/2026	19.91	19.91	19.39	19.57	-0.10%	7,929
04/08/2026	19.75	19.79	19.56	19.59	+4.30%	4,326
04/07/2026	18.73	18.84	18.63	18.78	+0.71%	7,919
04/06/2026	18.65	18.65	18.65	18.65	+0.16%	1,359
04/02/2026	18.45	18.63	18.45	18.62	-0.99%	10,702
04/01/2026	18.56	18.87	18.51	18.80	+2.18%	16,897