COMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	33.90	34.37	33.80	34.31	-	0.91%	124,341
Aug 25, 2026	34.16	34.30	34.00	34.00	34.00	-1.71%	370,341
Aug 24, 2026	35.03	35.03	34.57	34.59	34.59	-1.09%	153,832
Aug 21, 2026	34.99	35.15	34.91	34.97	34.97	0.20%	228,459
Aug 20, 2026	34.82	34.90	34.66	34.90	34.90	1.31%	93,888
Aug 19, 2026	34.44	34.67	34.35	34.45	34.45	0.61%	236,281
Aug 18, 2026	34.28	34.37	34.17	34.24	34.24	0.14%	100,831
Aug 17, 2026	33.72	34.25	33.71	34.19	34.19	1.80%	116,405
Aug 14, 2026	33.25	33.64	33.24	33.59	33.59	0.72%	145,986
Aug 13, 2026	33.45	33.59	33.19	33.35	33.35	-1.13%	188,087
Aug 12, 2026	33.57	33.77	33.53	33.73	33.73	0.26%	132,490
Aug 11, 2026	33.34	33.67	33.26	33.64	33.64	0.16%	141,549
Aug 10, 2026	33.16	33.61	33.07	33.59	33.59	3.20%	386,450
Aug 7, 2026	32.51	32.75	32.38	32.55	32.55	0.22%	219,271
Aug 6, 2026	32.16	32.68	31.50	32.48	32.48	0.75%	155,742
Aug 5, 2026	32.21	32.39	32.10	32.24	32.24	0.65%	228,397
Aug 4, 2026	32.09	32.27	31.51	32.03	32.03	-0.81%	105,717
Aug 3, 2026	32.23	32.43	32.14	32.29	32.29	-1.07%	342,326
Jul 31, 2026	32.72	32.85	32.50	32.64	32.64	-0.06%	261,102
Jul 30, 2026	32.55	32.83	32.55	32.66	32.66	-0.49%	233,539
Jul 29, 2026	32.55	32.86	32.55	32.82	32.82	1.97%	128,265
Jul 28, 2026	32.29	32.50	32.08	32.19	32.19	-1.18%	183,273
Jul 27, 2026	32.89	32.89	32.50	32.57	32.57	-1.74%	153,245
Jul 24, 2026	33.06	33.25	32.85	33.15	33.15	-0.12%	85,377
Jul 23, 2026	33.13	33.41	33.13	33.19	33.19	0.35%	162,023
Jul 22, 2026	32.97	33.15	32.96	33.07	33.07	0.37%	208,327
Jul 21, 2026	32.89	32.98	32.80	32.95	32.95	0.73%	191,207
Jul 20, 2026	32.68	32.83	32.50	32.71	32.71	0.15%	554,655
Jul 17, 2026	32.56	32.92	32.44	32.66	32.66	0.77%	276,172
Jul 16, 2026	32.52	32.60	32.14	32.41	32.41	-0.49%	449,432
Jul 15, 2026	32.42	32.74	31.99	32.57	32.57	0.68%	356,853
Jul 14, 2026	32.39	32.53	31.98	32.35	32.35	0.59%	464,337
Jul 13, 2026	31.74	32.25	31.62	32.16	32.16	2.53%	504,385
Jul 10, 2026	31.29	31.82	31.06	31.37	31.37	-0.17%	865,449
Jul 9, 2026	31.62	31.75	31.35	31.42	31.42	-1.10%	326,179
Jul 8, 2026	31.54	32.01	31.39	31.77	31.77	2.25%	535,199
Jul 7, 2026	30.70	31.16	30.51	31.07	31.07	1.44%	342,723
Jul 6, 2026	30.52	30.66	30.26	30.63	30.63	1.45%	358,181
Jul 2, 2026	30.12	30.21	30.05	30.19	30.19	0.22%	215,199
Jul 1, 2026	30.22	30.41	30.12	30.13	30.13	-0.80%	276,939
Jun 30, 2026	30.49	30.50	30.27	30.37	30.37	0.43%	370,852
Jun 29, 2026	30.26	30.35	30.16	30.24	30.24	0.12%	393,856
Jun 26, 2026	30.21	30.25	30.05	30.21	30.21	-1.44%	147,939
Jun 25, 2026	30.18	30.73	30.17	30.65	30.65	1.79%	344,026
Jun 24, 2026	30.09	30.30	30.04	30.11	30.11	-2.37%	296,548
Jun 23, 2026	30.78	30.87	30.68	30.84	30.84	-0.93%	448,265
Jun 22, 2026	31.21	31.23	30.99	31.13	31.13	-0.76%	523,373
Jun 18, 2026	31.24	31.45	30.90	31.37	31.37	-0.16%	325,592
Jun 17, 2026	31.69	32.09	31.36	31.42	31.42	-0.60%	377,876
Jun 16, 2026	31.55	31.71	31.38	31.61	31.61	-1.40%	294,871