Croda International (COIHD) Stock Chart & Stock Price History

$26.32

+0.40 (+1.54%)

(As of 07/26/2024 ET)

Croda International Stock Price Performance

5 Day Performance: +1.31%
1 Month Performance: +3.12%
3 Month Performance: -10.71%
6 Month Performance: -13.05%
Year-To-Date Performance: -20.92%
1 Year Performance: -31.04%

Receive COIHD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Croda International and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings

Nvidia’s Quiet $1 Trillion Pivot

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.

COIHD Stock Chart for Saturday, July, 27, 2024

Croda International Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/26/2024	$25.94	$26.32 +1.44%	$26.32	$26.05	8,938 shs	$6.76 billion
07/25/2024	$26.11	$25.94 -0.63%	$26.37	$25.91	10,952 shs	$6.67 billion
07/24/2024	$26.29	$26.11 -0.69%	$26.19	$25.89	9,756 shs	$6.71 billion
07/23/2024	$25.98	$26.29 +1.20%	$26.42	$26.07	11,304 shs	$6.76 billion
07/22/2024	$25.98	$25.98	$25.98	$25.90	7,561 shs	$6.68 billion
07/19/2024	$26.19	$26.47 +1.07%	$26.57	$26.29	30,703 shs	$6.80 billion
Get the Latest News and Ratings for COIHD and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Croda International and its competitors with MarketBeat's FREE daily newsletter.
07/18/2024	$25.80	$26.19 +1.51%	$26.35	$26.18	35,275 shs	$6.73 billion
07/17/2024	$25.80	$25.80	$25.91	$25.61	54,102 shs	$6.63 billion
07/16/2024	$26.37	$25.80 -2.16%	$25.91	$25.61	54,102 shs	$6.63 billion
07/15/2024	$26.37	$26.37	$26.41	$25.97	16,262 shs	$6.78 billion
07/12/2024	$25.74	$25.82 +0.31%	$25.86	$25.60	16,817 shs	$6.64 billion
07/11/2024	$25.18	$25.74 +2.22%	$25.75	$25.48	17,621 shs	$6.62 billion
07/10/2024	$25.51	$25.18 -1.29%	$25.46	$25.12	17,750 shs	$6.47 billion
07/09/2024	$25.86	$25.51 -1.35%	$25.80	$25.49	25,015 shs	$6.56 billion
07/08/2024	$25.86	$25.86	$26.22	$25.72	15,843 shs	$6.65 billion
07/05/2024	$25.99	$25.99	$26.18	$25.96	19,563 shs	$6.68 billion
07/04/2024	$25.02	$25.99 +3.88%	$26.18	$25.96	19,563 shs	$6.68 billion
07/03/2024	$24.55	$25.02 +1.90%	$25.14	$24.78	57,690 shs	$6.43 billion
07/02/2024	$24.84	$24.55 -1.15%	$25.03	$24.54	30,482 shs	$6.31 billion
07/01/2024	$24.84	$24.84	$25.05	$24.77	62,425 shs	$6.38 billion
06/28/2024	$25.52	$24.84 -2.68%	$25.05	$24.77	62,425 shs	$6.38 billion
06/27/2024	$25.44	$25.52 +0.33%	$25.70	$25.43	15,742 shs	$6.56 billion
06/26/2024	$25.80	$25.44 -1.40%	$25.72	$25.29	21,961 shs	$6.54 billion
06/25/2024	$25.80	$25.80	$26.18	$25.80	36,072 shs	$6.63 billion
06/24/2024	$25.80	$25.80	$25.80	$25.30	13,083 shs	$6.63 billion
06/21/2024	$26.19	$25.80 -1.50%	$25.80	$25.30	13,083 shs	$6.63 billion
06/20/2024	$26.19	$26.19	$26.36	$26.10	50,525 shs	$6.73 billion
06/19/2024	$25.87	$26.19 +1.25%	$26.36	$26.10	50,525 shs	$6.73 billion
06/18/2024	$25.93	$25.87 -0.23%	$25.87	$25.46	27,186 shs	$6.65 billion
06/17/2024	$25.93	$25.93	$26.23	$25.90	35,242 shs	$6.66 billion
06/14/2024	$27.13	$26.40 -2.69%	$26.68	$26.35	18,496 shs	$6.79 billion
06/13/2024	$26.96	$27.13 +0.63%	$27.50	$27.13	14,048 shs	$6.97 billion
06/12/2024	$26.96	$26.96 +0.01%	$27.10	$26.73	22,675 shs	$6.93 billion
06/11/2024	$27.20	$26.96 -0.90%	$27.08	$26.83	14,612 shs	$6.93 billion
06/10/2024	$27.20	$27.20	$27.49	$27.20	6,227 shs	$6.99 billion
06/07/2024	$27.85	$27.83 -0.07%	$27.86	$27.51	14,589 shs	$7.15 billion
06/06/2024	$27.85	$27.85	$27.94	$27.67	8,188 shs	$7.16 billion
06/05/2024	$29.31	$27.85 -4.98%	$27.94	$27.67	8,188 shs	$7.16 billion
06/04/2024	$28.67	$29.31 +2.23%	$29.50	$29.00	5,147 shs	$7.53 billion
06/03/2024	$28.67	$28.67	$29.06	$28.66	17,133 shs	$7.37 billion
Next opportunity for crypto millions (Ad) The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has led to a massive bull run in the year after it happens. That means we're in the "golden window" right now… Check out the new "Crypto Bull Run Millionaire Blueprint" now!
05/31/2024	$28.67	$29.25 +2.02%	$29.27	$28.92	21,097 shs	$7.52 billion
05/30/2024	$29.03	$28.67 -1.24%	$28.85	$28.66	9,183 shs	$7.37 billion
05/29/2024	$29.03	$29.03	$29.56	$29.01	9,782 shs	$7.46 billion
05/28/2024	$29.28	$29.03 -0.85%	$29.56	$29.01	9,782 shs	$7.46 billion
05/27/2024	$29.28	$29.28	$29.57	$29.27	27,092 shs	$7.53 billion
05/24/2024	$29.77	$28.81 -3.22%	$29.33	$28.81	7,715 shs	$7.40 billion
05/23/2024	$29.66	$29.77 +0.37%	$29.93	$29.63	14,003 shs	$7.65 billion
05/22/2024	$30.05	$29.66 -1.30%	$29.96	$29.66	4,130 shs	$7.62 billion
05/21/2024	$29.64	$30.05 +1.38%	$30.05	$29.89	4,513 shs	$7.72 billion
05/20/2024	$29.64	$29.64	$29.85	$29.64	3,628 shs	$7.62 billion
05/17/2024	$30.85	$29.97 -2.87%	$30.16	$29.97	1,925 shs	$7.70 billion
05/16/2024	$30.85	$30.85	$31.07	$30.65	10,986 shs	$7.93 billion
05/15/2024	$29.96	$30.85 +2.98%	$31.07	$30.65	10,986 shs	$7.93 billion
05/14/2024	$30.32	$29.96 -1.18%	$30.31	$29.96	9,186 shs	$7.70 billion
05/13/2024	$30.32	$30.32	$30.45	$30.32	9,327 shs	$7.79 billion
05/10/2024	$30.08	$30.32 +0.80%	$30.45	$30.32	9,327 shs	$7.79 billion
05/09/2024	$30.12	$30.08 -0.13%	$30.43	$30.07	3,506 shs	$7.73 billion
05/08/2024	$29.92	$30.12 +0.67%	$30.41	$30.11	8,679 shs	$7.74 billion
05/07/2024	$29.76	$29.92 +0.54%	$29.93	$29.46	3,670 shs	$7.69 billion
05/06/2024	$29.76	$29.76	$30.11	$29.67	11,420 shs	$7.65 billion
05/03/2024	$28.75	$29.76 +3.51%	$30.11	$29.67	11,420 shs	$7.65 billion
05/02/2024	$28.75	$28.75	$29.79	$28.71	3,419 shs	$7.39 billion
05/01/2024	$28.80	$28.75 -0.17%	$29.79	$28.71	3,419 shs	$7.39 billion
04/30/2024	$29.48	$28.80 -2.29%	$29.17	$28.80	79,694 shs	$8.94 billion
04/29/2024	$29.48	$29.48	$29.63	$28.86	41,016 shs	$7.58 billion
04/26/2024	$29.15	$29.15	$29.19	$28.66	7,298 shs	$7.49 billion