COMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.49	30.49	30.39	30.39	30.39	0.06%	1,594
Sep 21, 2026	30.38	30.39	30.35	30.37	30.37	-0.43%	1,832
Sep 18, 2026	30.50	30.50	30.50	30.50	30.50	-0.28%	77
Sep 17, 2026	30.66	30.66	30.59	30.59	30.59	-0.47%	703
Sep 16, 2026	30.77	30.77	30.73	30.73	30.73	-0.63%	909
Sep 15, 2026	30.93	30.93	30.93	30.93	30.93	1.21%	44
Sep 14, 2026	30.56	30.56	30.56	30.56	30.56	-0.13%	30
Sep 11, 2026	30.60	30.60	30.60	30.60	30.60	-1.13%	51
Sep 10, 2026	30.95	30.95	30.95	30.95	30.95	1.24%	45
Sep 9, 2026	30.46	30.57	30.46	30.57	30.57	0.77%	132
Sep 8, 2026	30.33	30.33	30.33	30.33	30.33	0.74%	76
Sep 4, 2026	30.11	30.11	30.11	30.11	30.11	-0.28%	476
Sep 3, 2026	30.20	30.20	30.20	30.20	30.20	-0.12%	11
Sep 2, 2026	30.23	30.23	30.23	30.23	30.23	-0.25%	40
Sep 1, 2026	30.31	30.31	30.31	30.31	30.31	1.15%	11
Aug 31, 2026	29.93	29.97	29.93	29.96	29.96	1.11%	1,754
Aug 28, 2026	29.65	29.65	29.63	29.63	29.63	0.11%	113
Aug 27, 2026	29.60	29.60	29.60	29.60	29.60	1.18%	10
Aug 26, 2026	29.19	29.33	29.19	29.25	29.25	0.51%	727
Aug 25, 2026	29.07	29.10	29.07	29.10	29.10	-0.67%	544
Aug 24, 2026	29.41	29.41	29.30	29.30	29.30	-0.67%	3,011
Aug 21, 2026	29.50	29.50	29.50	29.50	29.50	0.53%	36
Aug 20, 2026	29.33	29.34	29.33	29.34	29.34	0.92%	215
Aug 19, 2026	29.07	29.07	29.07	29.07	29.07	0.90%	53
Aug 18, 2026	28.81	28.81	28.81	28.81	28.81	-0.35%	12
Aug 17, 2026	28.91	28.91	28.91	28.91	28.91	1.57%	10
Aug 14, 2026	28.44	28.47	28.44	28.47	28.47	0.86%	1,072
Aug 13, 2026	28.23	28.23	28.23	28.23	28.22	-1.00%	10
Aug 12, 2026	28.51	28.51	28.51	28.51	28.51	0.48%	45
Aug 11, 2026	28.37	28.37	28.37	28.37	28.37	0.10%	11
Aug 10, 2026	28.35	28.35	28.35	28.35	28.35	2.74%	41
Aug 7, 2026	27.59	27.59	27.59	27.59	27.59	0.58%	11
Aug 6, 2026	27.43	27.43	27.43	27.43	27.43	0.85%	31
Aug 5, 2026	27.20	27.20	27.20	27.20	27.20	0.78%	134
Aug 4, 2026	26.99	26.99	26.99	26.99	26.99	-1.33%	314
Aug 3, 2026	27.35	27.35	27.35	27.35	27.35	-0.88%	26
Jul 31, 2026	27.65	27.65	27.60	27.60	27.60	0.08%	511
Jul 30, 2026	27.57	27.57	27.57	27.57	27.57	-0.31%	11
Jul 29, 2026	27.66	27.66	27.66	27.66	27.66	1.63%	214
Jul 28, 2026	27.19	27.22	27.19	27.22	27.22	-0.88%	6,813
Jul 27, 2026	27.46	27.46	27.46	27.46	27.46	-2.38%	120
Jul 24, 2026	28.16	28.16	28.13	28.13	28.13	-0.80%	546
Jul 23, 2026	28.35	28.35	28.35	28.35	28.35	0.78%	48
Jul 22, 2026	28.13	28.13	28.13	28.13	28.13	0.96%	94
Jul 21, 2026	27.87	27.87	27.87	27.87	27.87	1.31%	104
Jul 20, 2026	27.51	27.51	27.51	27.51	27.51	0.25%	10
Jul 17, 2026	27.44	27.44	27.44	27.44	27.44	1.17%	11
Jul 16, 2026	27.12	27.12	27.12	27.12	27.12	-1.11%	12
Jul 15, 2026	27.28	27.43	27.28	27.43	27.43	0.66%	200
Jul 14, 2026	27.10	27.25	27.10	27.25	27.25	1.19%	914