Register to chat with like-minded investors on our interactive forums.
CODYY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 15.08 | 0.08 | 0.53% | 14.965 | 15.09 | 14.93 | 1,645,309 |
| Apr 22 2024 | 15.00 | 0.06 | 0.40% | 15.025 | 15.06 | 14.81 | 748,851 |
| Apr 19 2024 | 14.94 | -0.12 | -0.80% | 15.02 | 15.055 | 14.87 | 182,077 |
| Apr 18 2024 | 15.06 | -0.05 | -0.33% | 15.09 | 15.23 | 15.03 | 99,179 |
| Apr 17 2024 | 15.11 | 0.06 | 0.40% | 15.30 | 15.30 | 15.065 | 62,439 |
| Apr 16 2024 | 15.05 | -0.13 | -0.86% | 15.06 | 15.10 | 14.96 | 277,390 |
| Apr 15 2024 | 15.18 | -0.03 | -0.16% | 15.48 | 15.52 | 15.14 | 81,870 |
| Apr 12 2024 | 15.205 | -0.33 | -2.09% | 15.28 | 15.39 | 15.17 | 92,970 |
| Apr 11 2024 | 15.53 | -0.09 | -0.58% | 15.532 | 15.56 | 15.335 | 78,669 |
| Apr 10 2024 | 15.62 | -0.35 | -2.19% | 15.49 | 15.7125 | 15.43 | 60,100 |
| Apr 09 2024 | 15.97 | -0.16 | -0.99% | 16.0201 | 16.0201 | 15.89 | 75,764 |
| Apr 08 2024 | 16.13 | 0.18 | 1.13% | 16.22 | 16.22 | 16.03 | 86,892 |
| Apr 05 2024 | 15.95 | 0.10 | 0.63% | 15.75 | 15.96 | 15.705 | 170,033 |
| Apr 04 2024 | 15.85 | 0.05 | 0.32% | 16.22 | 16.22 | 15.83 | 85,850 |
| Apr 03 2024 | 15.80 | 0.39 | 2.53% | 15.60 | 15.85 | 15.60 | 74,722 |
| Apr 02 2024 | 15.41 | -0.08 | -0.52% | 15.38 | 15.44 | 15.35 | 115,750 |
| Apr 01 2024 | 15.49 | -0.07 | -0.45% | 15.42 | 15.57 | 15.40 | 91,975 |
| Mar 28 2024 | 15.56 | -0.14 | -0.89% | 15.5301 | 15.60 | 15.50 | 305,652 |
| Mar 27 2024 | 15.70 | 0.28 | 1.82% | 15.6599 | 15.70 | 15.564 | 349,280 |
| Mar 26 2024 | 15.42 | 0.15 | 0.98% | 15.39 | 15.49 | 15.35 | 1,114,003 |
| Mar 25 2024 | 15.27 | -0.07 | -0.46% | 15.24 | 15.35 | 15.22 | 151,023 |
| Mar 22 2024 | 15.34 | -0.19 | -1.22% | 15.315 | 15.36 | 15.23 | 97,983 |
| Mar 21 2024 | 15.53 | 0.00 | 0.00% | 15.38 | 15.56 | 15.302 | 108,762 |
| Mar 20 2024 | 15.53 | 0.35 | 2.31% | 15.33 | 15.55 | 15.286 | 55,531 |
| Mar 19 2024 | 15.18 | 0.17 | 1.13% | 15.17 | 15.23 | 15.11 | 1,455,757 |
| Mar 18 2024 | 15.01 | -0.22 | -1.44% | 15.20 | 15.20 | 14.95 | 1,454,374 |
| Mar 15 2024 | 15.23 | 0.21 | 1.36% | 15.1001 | 15.32 | 15.1001 | 640,446 |
| Mar 14 2024 | 15.025 | -0.30 | -1.93% | 15.1201 | 15.16 | 15.00 | 83,644 |
| Mar 13 2024 | 15.32 | 0.07 | 0.46% | 15.22 | 15.37 | 15.21 | 402,781 |
| Mar 12 2024 | 15.25 | 0.29 | 1.94% | 14.92 | 15.26 | 14.87 | 74,351 |
| Mar 11 2024 | 14.96 | 0.05 | 0.34% | 14.92 | 14.97 | 14.812 | 36,088 |
| Mar 08 2024 | 14.91 | -0.28 | -1.84% | 15.01 | 15.02 | 14.89 | 40,323 |
| Mar 07 2024 | 15.19 | 0.35 | 2.36% | 15.00 | 15.1925 | 15.00 | 33,119 |
| Mar 06 2024 | 14.84 | 0.10 | 0.68% | 14.82 | 14.91 | 14.805 | 60,553 |
| Mar 05 2024 | 14.74 | -0.24 | -1.60% | 14.741 | 14.81 | 14.6805 | 61,373 |
| Mar 04 2024 | 14.98 | 0.06 | 0.40% | 14.90 | 15.03 | 14.865 | 43,363 |
| Mar 01 2024 | 14.92 | -0.50 | -3.24% | 14.80 | 14.92 | 14.73 | 34,706 |
| Feb 29 2024 | 15.42 | -0.03 | -0.18% | 15.47 | 15.51 | 15.30 | 151,418 |
| Feb 28 2024 | 15.448 | 0.20 | 1.33% | 15.3601 | 15.48 | 15.35 | 50,034 |
| Feb 27 2024 | 15.245 | 0.04 | 0.30% | 15.21 | 15.255 | 15.2005 | 41,384 |
| Feb 26 2024 | 15.20 | 0.05 | 0.33% | 15.19 | 15.2289 | 15.1275 | 41,512 |
| Feb 23 2024 | 15.15 | 0.06 | 0.40% | 15.1999 | 15.25 | 15.11 | 58,351 |
| Feb 22 2024 | 15.09 | 0.27 | 1.82% | 14.92 | 15.1125 | 14.92 | 176,672 |
| Feb 21 2024 | 14.82 | 0.07 | 0.47% | 14.6975 | 14.83 | 14.69 | 77,503 |
| Feb 20 2024 | 14.75 | -0.12 | -0.82% | 14.746 | 14.81 | 14.7207 | 43,978 |
| Feb 16 2024 | 14.8725 | -0.21 | -1.36% | 14.88 | 14.98 | 14.83 | 91,713 |
| Feb 15 2024 | 15.0775 | 0.44 | 2.99% | 14.96 | 15.09 | 14.88 | 47,883 |
| Feb 14 2024 | 14.64 | 0.10 | 0.69% | 14.59 | 14.64 | 14.56 | 53,445 |
| Feb 13 2024 | 14.54 | -0.33 | -2.19% | 14.475 | 14.59 | 14.44 | 36,971 |
| Feb 12 2024 | 14.865 | 0.19 | 1.26% | 14.83 | 14.94 | 14.80 | 64,338 |
| Feb 09 2024 | 14.68 | 0.08 | 0.55% | 14.605 | 14.69 | 14.555 | 58,021 |
| Feb 08 2024 | 14.60 | 0.18 | 1.25% | 14.60 | 14.624 | 14.535 | 42,404 |
| Feb 07 2024 | 14.42 | 0.21 | 1.48% | 14.475 | 14.49 | 14.355 | 60,789 |
| Feb 06 2024 | 14.21 | 0.14 | 0.96% | 14.195 | 14.22 | 14.13 | 51,733 |
| Feb 05 2024 | 14.075 | -0.26 | -1.78% | 14.12 | 14.12 | 13.975 | 105,403 |
| Feb 02 2024 | 14.33 | 0.08 | 0.56% | 14.205 | 14.33 | 14.205 | 40,973 |
| Feb 01 2024 | 14.25 | 0.10 | 0.71% | 14.15 | 14.26 | 14.04 | 339,866 |
| Jan 31 2024 | 14.15 | -0.12 | -0.84% | 14.33 | 14.34 | 14.09 | 29,285 |
| Jan 30 2024 | 14.27 | 0.28 | 2.00% | 14.1601 | 14.30 | 14.15 | 54,442 |
| Jan 29 2024 | 13.99 | 0.01 | 0.04% | 13.86 | 14.00 | 13.86 | 52,255 |
| Jan 26 2024 | 13.985 | 0.23 | 1.71% | 14.11 | 14.11 | 13.96 | 50,045 |
| Jan 25 2024 | 13.75 | 0.03 | 0.22% | 13.64 | 13.78 | 13.63 | 109,059 |
