Comer Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	53.00	53.00	51.00	52.00	52.00	-2.26%	27,954
Jun 2, 2026	51.80	53.20	51.80	53.20	53.20	3.10%	1,950
Jun 1, 2026	52.40	53.00	50.00	51.60	51.60	-0.77%	34,100
May 29, 2026	52.40	53.00	51.40	52.00	52.00	-	13,429
May 28, 2026	51.00	52.00	51.00	52.00	52.00	2.77%	5,414
May 27, 2026	50.00	53.40	49.90	50.60	50.60	-1.56%	18,907
May 26, 2026	51.20	51.60	50.80	51.40	51.40	-	966
May 25, 2026	51.20	52.00	51.20	51.40	51.40	1.18%	9,096
May 22, 2026	50.60	52.20	50.60	50.80	50.80	1.20%	10,947
May 21, 2026	51.40	51.40	50.20	50.20	50.20	-1.57%	3,336
May 20, 2026	51.00	52.00	50.60	51.00	51.00	-	5,669
May 19, 2026	54.40	54.40	49.60	51.00	51.00	-5.56%	12,722
May 18, 2026	52.40	54.60	52.40	54.00	54.00	2.37%	14,811
May 15, 2026	54.00	54.00	52.60	53.60	52.75	-0.74%	19,364
May 14, 2026	54.20	54.20	52.60	54.00	53.14	0.37%	12,184
May 13, 2026	53.40	54.80	51.60	53.80	52.95	-	29,311
May 12, 2026	56.40	56.40	53.80	53.80	52.95	-3.93%	44,568
May 11, 2026	56.00	57.20	54.60	56.00	55.11	1.45%	32,060
May 8, 2026	52.80	57.20	52.40	55.20	54.32	5.75%	62,236
May 7, 2026	49.00	53.40	48.30	52.20	51.37	6.75%	20,189
May 6, 2026	45.70	48.90	45.40	48.90	48.12	6.30%	11,580
May 5, 2026	45.60	46.40	44.90	46.00	45.27	0.88%	4,255
May 4, 2026	45.70	46.50	45.30	45.60	44.88	-1.30%	2,690
Apr 30, 2026	45.30	46.20	45.30	46.20	45.47	1.76%	585
Apr 29, 2026	46.00	46.10	45.40	45.40	44.68	-2.16%	1,392
Apr 28, 2026	45.50	46.80	45.40	46.40	45.66	1.53%	5,654
Apr 27, 2026	44.90	45.70	44.80	45.70	44.98	0.88%	1,439
Apr 24, 2026	44.50	45.30	44.50	45.30	44.58	0.89%	199
Apr 23, 2026	46.50	46.90	44.90	44.90	44.19	-4.47%	6,637
Apr 22, 2026	44.20	47.00	44.20	47.00	46.25	5.62%	6,391
Apr 21, 2026	45.00	45.30	44.50	44.50	43.79	-1.11%	4,342
Apr 20, 2026	45.50	45.90	45.00	45.00	44.29	-2.17%	3,879
Apr 17, 2026	45.80	46.00	44.70	46.00	45.27	-0.65%	7,555
Apr 16, 2026	45.90	46.30	45.70	46.30	45.57	-0.22%	1,903
Apr 15, 2026	46.00	46.80	45.10	46.40	45.66	-	5,343
Apr 14, 2026	46.40	47.80	46.10	46.40	45.66	-0.64%	6,020
Apr 13, 2026	46.30	46.90	45.70	46.70	45.96	0.43%	4,713
Apr 10, 2026	43.10	46.70	42.60	46.50	45.76	6.90%	22,772
Apr 9, 2026	45.30	45.30	43.00	43.50	42.81	5.33%	11,077
Apr 8, 2026	42.00	42.90	41.10	41.30	40.65	1.23%	8,169
Apr 7, 2026	42.40	43.80	40.80	40.80	40.15	-3.32%	13,094
Apr 2, 2026	41.20	42.50	41.00	42.20	41.53	2.43%	6,419
Apr 1, 2026	41.50	42.30	41.10	41.20	40.55	0.49%	5,866
Mar 31, 2026	41.10	41.40	41.00	41.00	40.35	-0.97%	1,875
Mar 30, 2026	40.60	41.80	40.60	41.40	40.74	2.48%	4,208
Mar 27, 2026	41.20	41.40	40.40	40.40	39.76	-2.88%	3,749
Mar 26, 2026	39.90	41.80	39.90	41.60	40.94	3.23%	14,083
Mar 25, 2026	41.40	41.40	40.30	40.30	39.66	-1.71%	1,986
Mar 24, 2026	41.30	41.50	40.00	41.00	40.35	-	5,276
Mar 23, 2026	39.00	41.50	38.30	41.00	40.35	4.33%	6,790