Com2uS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33,050.00	33,700.00	33,050.00	33,350.00	33,350.00	0.60%	40,665
Apr 27, 2026	33,750.00	34,200.00	33,050.00	33,150.00	33,150.00	-2.21%	69,022
Apr 24, 2026	33,450.00	34,450.00	33,350.00	33,900.00	33,900.00	0.59%	49,457
Apr 23, 2026	34,150.00	34,150.00	33,400.00	33,700.00	33,700.00	-0.59%	33,167
Apr 22, 2026	33,000.00	34,150.00	32,700.00	33,900.00	33,900.00	2.88%	58,150
Apr 21, 2026	33,550.00	33,750.00	32,900.00	32,950.00	32,950.00	-0.90%	41,766
Apr 20, 2026	34,000.00	34,150.00	33,250.00	33,250.00	33,250.00	-0.89%	35,925
Apr 17, 2026	33,650.00	34,150.00	33,550.00	33,550.00	33,550.00	-0.89%	24,619
Apr 16, 2026	33,350.00	34,100.00	33,350.00	33,850.00	33,850.00	1.65%	46,942
Apr 15, 2026	33,950.00	34,450.00	33,200.00	33,300.00	33,300.00	-1.77%	69,033
Apr 14, 2026	33,350.00	34,350.00	32,750.00	33,900.00	33,900.00	1.80%	33,969
Apr 13, 2026	33,750.00	34,250.00	33,300.00	33,300.00	33,300.00	-2.20%	28,247
Apr 10, 2026	33,700.00	34,550.00	33,600.00	34,050.00	34,050.00	0.74%	34,385
Apr 9, 2026	32,950.00	33,800.00	32,450.00	33,800.00	33,800.00	3.05%	46,905
Apr 8, 2026	33,600.00	33,950.00	32,800.00	32,800.00	32,800.00	2.18%	48,315
Apr 7, 2026	32,000.00	33,300.00	31,750.00	32,100.00	32,100.00	-0.16%	52,690
Apr 6, 2026	33,400.00	33,900.00	31,650.00	32,150.00	32,150.00	-3.74%	48,066
Apr 3, 2026	33,150.00	34,450.00	33,150.00	33,400.00	33,400.00	1.06%	46,672
Apr 2, 2026	33,100.00	34,200.00	32,750.00	33,050.00	33,050.00	-1.34%	65,974
Apr 1, 2026	32,150.00	33,900.00	31,950.00	33,500.00	33,500.00	6.52%	87,703
Mar 31, 2026	32,000.00	32,450.00	31,400.00	31,450.00	31,450.00	-4.55%	47,062
Mar 30, 2026	32,700.00	33,550.00	32,250.00	32,950.00	31,650.00	-0.15%	42,182
Mar 27, 2026	31,900.00	33,150.00	31,900.00	33,000.00	31,698.03	2.17%	41,133
Mar 26, 2026	32,350.00	33,100.00	32,250.00	32,300.00	31,025.64	-1.07%	33,183
Mar 25, 2026	31,900.00	33,000.00	31,900.00	32,650.00	31,361.84	3.16%	28,711
Mar 24, 2026	31,900.00	32,050.00	31,300.00	31,650.00	30,401.29	0.96%	39,283
Mar 23, 2026	31,650.00	32,250.00	31,150.00	31,350.00	30,113.13	-2.94%	36,331
Mar 20, 2026	31,900.00	32,800.00	31,750.00	32,300.00	31,025.64	1.25%	41,607
Mar 19, 2026	32,500.00	33,000.00	31,750.00	31,900.00	30,641.43	-4.20%	85,250
Mar 18, 2026	33,500.00	33,500.00	32,800.00	33,300.00	31,986.19	1.06%	31,786
Mar 17, 2026	33,050.00	33,550.00	32,450.00	32,950.00	31,650.00	-0.15%	53,951
Mar 16, 2026	33,650.00	34,050.00	33,000.00	33,000.00	31,698.03	-1.79%	35,579
Mar 13, 2026	31,800.00	34,200.00	31,650.00	33,600.00	32,274.36	4.02%	79,503
Mar 12, 2026	32,200.00	32,800.00	32,000.00	32,300.00	31,025.64	0.16%	76,529
Mar 11, 2026	34,050.00	34,300.00	32,250.00	32,250.00	30,977.62	-5.56%	79,507
Mar 10, 2026	35,500.00	35,700.00	34,100.00	34,150.00	32,802.66	-2.71%	56,154
Mar 9, 2026	32,000.00	35,450.00	31,900.00	35,100.00	33,715.17	4.78%	102,929
Mar 6, 2026	31,450.00	33,500.00	31,400.00	33,500.00	32,178.30	5.18%	61,689
Mar 5, 2026	31,200.00	33,000.00	30,900.00	31,850.00	30,593.40	6.52%	95,040
Mar 4, 2026	31,600.00	32,600.00	29,800.00	29,900.00	28,720.33	-10.75%	129,096
Mar 3, 2026	35,900.00	35,900.00	33,300.00	33,500.00	32,178.30	-6.69%	71,453
Feb 27, 2026	35,500.00	36,050.00	35,050.00	35,900.00	34,483.61	0.84%	43,331
Feb 26, 2026	36,450.00	36,450.00	35,550.00	35,600.00	34,195.45	-0.97%	54,053
Feb 25, 2026	36,000.00	36,200.00	35,600.00	35,950.00	34,531.64	0.42%	26,154
Feb 24, 2026	35,500.00	36,350.00	35,500.00	35,800.00	34,387.56	-	22,620
Feb 23, 2026	36,050.00	36,550.00	35,650.00	35,800.00	34,387.56	-1.38%	35,648
Feb 20, 2026	36,200.00	36,350.00	35,700.00	36,300.00	34,867.83	0.97%	27,371
Feb 19, 2026	35,900.00	36,300.00	35,350.00	35,950.00	34,531.64	1.84%	69,495
Feb 13, 2026	36,400.00	36,600.00	35,300.00	35,300.00	33,907.28	-4.85%	58,809
Feb 12, 2026	35,000.00	37,200.00	34,900.00	37,100.00	35,636.27	6.00%	122,189