Comer Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	48.10	48.30	46.00	47.30	-	-1.66%	17,820
Jun 23, 2026	49.20	49.30	48.10	48.10	48.10	-2.83%	8,249
Jun 22, 2026	50.20	50.40	49.20	49.50	49.50	-1.00%	5,304
Jun 19, 2026	49.20	50.80	49.20	50.00	50.00	0.60%	21,086
Jun 18, 2026	50.80	50.80	48.70	49.70	49.70	-1.39%	22,856
Jun 17, 2026	49.20	50.80	49.00	50.40	50.40	2.44%	77,887
Jun 16, 2026	50.40	50.80	49.20	49.20	49.20	-3.15%	3,192
Jun 15, 2026	49.90	51.00	49.90	50.80	50.80	2.63%	4,237
Jun 12, 2026	49.90	51.60	49.50	49.50	49.50	-	36,613
Jun 11, 2026	49.00	50.20	48.30	49.50	49.50	-	9,558
Jun 10, 2026	49.70	50.80	48.80	49.50	49.50	-0.20%	7,250
Jun 9, 2026	50.40	51.40	49.60	49.60	49.60	-1.98%	11,303
Jun 8, 2026	49.40	50.60	49.10	50.60	50.60	1.40%	4,029
Jun 5, 2026	50.40	51.40	49.70	49.90	49.90	-2.16%	7,793
Jun 4, 2026	51.60	51.80	50.80	51.00	51.00	-1.92%	2,412
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