Get the Stockscreener App
86.99
0.71%
0.61
Cochlear Ltd. ADR Stock (CHEOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $87.26 | $85.50 | $1.76 | 3,039.0 | +0.71% |
| May 23, 2025 | $86.59 | $85.92 | $0.675 | 5,025.0 | -0.82% |
| May 22, 2025 | $87.09 | $86.59 | $0.4993 | 2,640.0 | +0.08% |
| May 21, 2025 | $87.85 | $86.72 | $1.13 | 4,555.0 | -1.85% |
| May 20, 2025 | $88.66 | $87.25 | $1.42 | 2,190.0 | -1.17% |
| May 19, 2025 | $89.71 | $87.43 | $2.28 | 3,873.0 | +4.00% |
| May 16, 2025 | $87.36 | $85.72 | $1.64 | 4,914.0 | -0.14% |
| May 15, 2025 | $87.85 | $86.38 | $1.47 | 2,888.0 | +1.82% |
| May 14, 2025 | $87.40 | $83.28 | $4.12 | 4,067.0 | -2.33% |
| May 13, 2025 | $87.59 | $86.26 | $1.33 | 10,442.0 | +1.48% |
| May 12, 2025 | $85.59 | $84.39 | $1.20 | 7,989.0 | +2.29% |
| May 09, 2025 | $86.29 | $83.67 | $2.62 | 3,367.0 | -4.08% |
| May 08, 2025 | $87.22 | $84.61 | $2.61 | 4,005.0 | +2.24% |
| May 07, 2025 | $86.10 | $85.31 | $0.79 | 2,947.0 | -1.57% |
| May 06, 2025 | $87.00 | $86.23 | $0.77 | 10,153.0 | -1.78% |
| May 05, 2025 | $89.49 | $87.03 | $2.46 | 3,080.0 | -1.03% |
| May 02, 2025 | $89.17 | $88.61 | $0.5549 | 3,310.0 | +2.83% |
| May 01, 2025 | $88.90 | $86.71 | $2.19 | 3,450.0 | -0.18% |
Cochlear Ltd. ADR Stock (CHEOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cochlear Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHEOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cochlear Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cochlear Ltd. ADR Stock (CHEOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $89.71 | $83.28 | $6.43 | 81,934.0 | +0.14% |
| Apr, 2025 | $88.53 | $74.76 | $13.77 | 466,536.0 | +4.46% |
| Mar, 2025 | $89.35 | $77.93 | $11.42 | 400,182.0 | +2.90% |
| Feb, 2025 | $98.91 | $79.76 | $19.15 | 351,381.0 | -18.91% |
| Jan, 2025 | $100.9 | $90.60 | $10.31 | 202,266.0 | +11.25% |
Cochlear Ltd. ADR Stock (CHEOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $100.2 | $89.39 | $10.84 | 268,697.0 | -7.60% |
| Nov, 2024 | $103.3 | $92.03 | $11.32 | 242,258.0 | +6.26% |
| Oct, 2024 | $103.2 | $92.05 | $11.11 | 143,228.0 | -3.50% |
| Sep, 2024 | $102.0 | $91.35 | $10.60 | 164,334.0 | -3.71% |
| Aug, 2024 | $115.8 | $100.6 | $15.26 | 98,005.0 | -11.04% |
| Jul, 2024 | $115.7 | $105.8 | $9.96 | 49,945.0 | +3.08% |
| Jun, 2024 | $110.6 | $103.8 | $6.78 | 44,275.0 | +2.40% |
| May, 2024 | $113.4 | $100.9 | $12.51 | 94,538.0 | +2.77% |
| Apr, 2024 | $111.8 | $100.5 | $11.29 | 85,452.0 | -5.02% |
| Mar, 2024 | $114.4 | $105.7 | $8.77 | 74,900.0 | -3.03% |
| Feb, 2024 | $114.5 | $93.69 | $20.81 | 64,773.0 | +14.46% |
| Jan, 2024 | $103.8 | $93.78 | $9.97 | 55,916.0 | -2.11% |
Cochlear Ltd. ADR Stock (CHEOY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $102.7 | $89.96 | $12.70 | 59,160.0 | +12.77% |
| Nov, 2023 | $90.37 | $77.44 | $12.93 | 92,402.0 | +17.39% |
| Oct, 2023 | $83.50 | $76.12 | $7.38 | 233,763.0 | -6.56% |
| Sep, 2023 | $87.18 | $81.06 | $6.12 | 146,360.0 | -6.75% |
| Aug, 2023 | $89.50 | $75.13 | $14.37 | 233,313.0 | +9.10% |
| Jul, 2023 | $82.56 | $73.73 | $8.83 | 129,652.0 | +5.33% |
| Jun, 2023 | $84.01 | $74.82 | $9.19 | 124,708.0 | -3.37% |
| May, 2023 | $83.50 | $78.48 | $5.02 | 51,510.0 | -2.94% |
| Apr, 2023 | $85.73 | $80.31 | $5.42 | 44,542.0 | +2.99% |
| Mar, 2023 | $79.59 | $73.66 | $5.93 | 154,936.0 | +5.40% |
| Feb, 2023 | $78.31 | $71.92 | $6.39 | 51,120.0 | -0.05% |
| Jan, 2023 | $75.47 | $67.27 | $8.20 | 80,004.0 | +8.97% |
0.42%
7.38%
Cap:
|
Volume (24h):