COMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.65	27.65	27.45	27.45	27.45	-2.17%	140
Jun 4, 2026	28.06	28.06	28.06	28.06	28.06	-1.21%	21
Jun 3, 2026	28.41	28.41	28.41	28.41	28.41	0.18%	87
Jun 2, 2026	28.37	28.37	28.36	28.36	28.36	0.43%	189
Jun 1, 2026	28.31	28.31	28.24	28.24	28.24	1.04%	487
May 29, 2026	27.94	27.94	27.94	27.94	27.94	-0.75%	96
May 28, 2026	27.83	28.15	27.82	28.15	28.15	1.01%	2,964
May 27, 2026	27.83	27.92	27.82	27.87	27.87	-1.35%	7,537
May 26, 2026	28.25	28.25	28.25	28.25	28.25	-1.23%	113
May 22, 2026	28.60	28.60	28.60	28.60	28.60	-0.55%	139
May 21, 2026	28.76	28.76	28.76	28.76	28.76	-0.48%	109
May 20, 2026	29.26	29.26	28.90	28.90	28.90	-1.80%	6,762
May 19, 2026	29.43	29.43	29.43	29.43	29.43	0.57%	153
May 18, 2026	29.38	29.43	29.26	29.26	29.26	0.56%	596
May 15, 2026	29.10	29.10	29.10	29.10	29.10	-0.27%	237
May 14, 2026	29.16	29.22	29.13	29.18	29.18	-0.68%	1,519
May 13, 2026	29.59	29.59	29.38	29.38	29.38	-0.88%	1,629
May 12, 2026	29.52	29.64	29.47	29.64	29.64	1.57%	6,418
May 11, 2026	29.18	29.18	29.18	29.18	29.18	2.43%	974
May 8, 2026	28.47	28.54	28.45	28.49	28.49	0.33%	14,920
May 7, 2026	28.28	28.40	28.28	28.40	28.40	0.21%	1,251
May 6, 2026	28.42	28.42	28.34	28.34	28.34	-2.14%	369
May 5, 2026	28.95	28.95	28.95	28.95	28.95	-0.21%	91
May 4, 2026	28.71	29.02	28.71	29.02	29.02	1.31%	369
May 1, 2026	28.60	28.64	28.51	28.64	28.64	-0.20%	1,258
Apr 30, 2026	28.62	28.70	28.62	28.70	28.70	0.13%	407
Apr 29, 2026	28.59	28.66	28.56	28.66	28.66	1.27%	1,364
Apr 28, 2026	28.30	28.30	28.30	28.30	28.30	0.53%	323
Apr 27, 2026	28.16	28.16	28.11	28.15	28.15	0.85%	2,662
Apr 24, 2026	27.93	27.97	27.91	27.91	27.91	-0.35%	931
Apr 23, 2026	27.93	28.01	27.90	28.01	28.01	1.04%	8,069
Apr 22, 2026	27.76	27.79	27.72	27.72	27.72	0.67%	747
Apr 21, 2026	27.31	27.54	27.31	27.54	27.54	1.32%	999
Apr 20, 2026	27.14	27.22	27.14	27.18	27.18	1.23%	2,449
Apr 17, 2026	26.64	26.85	26.64	26.85	26.85	-2.24%	776
Apr 16, 2026	27.52	27.55	27.47	27.47	27.47	0.83%	1,380
Apr 15, 2026	27.24	27.24	27.24	27.24	27.24	0.29%	37
Apr 14, 2026	27.11	27.16	27.11	27.16	27.16	-0.21%	957
Apr 13, 2026	27.22	27.22	27.22	27.22	27.22	1.18%	137
Apr 10, 2026	26.90	26.90	26.90	26.90	26.90	-0.60%	27,856
Apr 9, 2026	27.21	27.21	27.06	27.06	27.06	0.53%	217
Apr 8, 2026	26.92	26.92	26.92	26.92	26.92	-1.31%	99
Apr 7, 2026	27.40	27.50	27.22	27.28	27.28	0.20%	29,350
Apr 6, 2026	27.13	27.22	27.11	27.22	27.22	0.39%	760
Apr 2, 2026	26.98	27.12	26.98	27.12	27.11	1.00%	746
Apr 1, 2026	26.87	26.93	26.82	26.85	26.84	-0.65%	1,214
Mar 31, 2026	27.08	27.08	27.02	27.02	27.02	-0.33%	531
Mar 30, 2026	27.11	27.11	27.11	27.11	27.11	0.33%	208
Mar 27, 2026	27.02	27.02	27.02	27.02	27.02	1.46%	113
Mar 26, 2026	26.63	26.63	26.63	26.63	26.63	0.42%	134