Comvita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.71	0.71	0.71	0.71	-	-0.70%	36,955
Feb 26, 2026	0.72	0.72	0.71	0.72	0.72	-0.69%	16,203
Feb 25, 2026	0.71	0.72	0.71	0.72	0.72	2.13%	1,209
Feb 24, 2026	0.72	0.73	0.71	0.71	0.71	-2.08%	81,802
Feb 23, 2026	0.65	0.72	0.65	0.72	0.72	18.03%	97,239
Feb 20, 2026	0.60	0.61	0.60	0.61	0.61	1.67%	6,550
Feb 19, 2026	0.62	0.62	0.60	0.60	0.60	-3.23%	3,731
Feb 18, 2026	0.63	0.63	0.62	0.62	0.62	-1.59%	8,480
Feb 17, 2026	0.63	0.63	0.60	0.63	0.63	-	74,310
Feb 16, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	13,614
Feb 13, 2026	0.65	0.65	0.65	0.65	0.65	-	257
Feb 12, 2026	0.66	0.66	0.65	0.65	0.65	-0.76%	584
Feb 11, 2026	0.67	0.67	0.66	0.66	0.66	-1.50%	36,516
Feb 10, 2026	0.68	0.68	0.67	0.67	0.67	-3.62%	3,750
Feb 9, 2026	0.69	0.69	0.69	0.69	0.69	-	2,313
Feb 5, 2026	0.70	0.70	0.69	0.69	0.69	-0.72%	690
Feb 4, 2026	0.69	0.70	0.68	0.70	0.70	2.21%	4,792
Feb 3, 2026	0.72	0.72	0.68	0.68	0.68	-6.85%	24,384
Feb 2, 2026	0.73	0.73	0.73	0.73	0.73	-	43,344
Jan 30, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	15,266
Jan 29, 2026	0.71	0.77	0.71	0.74	0.74	5.71%	382,851
Jan 28, 2026	0.69	0.70	0.69	0.70	0.70	-	83,747
Jan 27, 2026	0.70	0.72	0.70	0.70	0.70	1.45%	74,662
Jan 26, 2026	0.66	0.69	0.66	0.69	0.69	2.99%	120,089
Jan 23, 2026	0.63	0.67	0.63	0.67	0.67	8.06%	52,662
Jan 22, 2026	0.62	0.63	0.60	0.62	0.62	2.48%	28,305
Jan 21, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	11,496
Jan 20, 2026	0.58	0.60	0.57	0.60	0.60	3.45%	92,259
Jan 19, 2026	0.58	0.59	0.56	0.58	0.58	1.75%	132,173
Jan 16, 2026	0.57	0.58	0.57	0.57	0.57	0.88%	39,358
Jan 15, 2026	0.54	0.57	0.54	0.57	0.57	5.61%	7,129
Jan 14, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	4,322
Jan 13, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	12,724
Jan 12, 2026	0.52	0.54	0.51	0.51	0.51	-0.97%	39,308
Jan 9, 2026	0.52	0.52	0.52	0.52	0.52	0.98%	25,698
Jan 8, 2026	0.52	0.54	0.51	0.51	0.51	-	24,635
Jan 7, 2026	0.51	0.51	0.51	0.51	0.51	0.99%	5,095
Jan 6, 2026	0.51	0.51	0.51	0.51	0.51	-	1,692
Jan 5, 2026	0.52	0.52	0.51	0.51	0.51	-1.94%	11,717
Dec 31, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	7,330
Dec 29, 2025	0.52	0.53	0.52	0.52	0.52	1.96%	26,720
Dec 24, 2025	0.51	0.51	0.51	0.51	0.51	2.00%	714
Dec 23, 2025	0.51	0.51	0.50	0.50	0.50	-1.96%	14,267
Dec 22, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	27,508
Dec 19, 2025	0.53	0.53	0.53	0.53	0.53	-	1,044
Dec 18, 2025	0.54	0.54	0.53	0.53	0.53	-0.93%	40,036
Dec 17, 2025	0.54	0.54	0.53	0.54	0.54	-	26,907
Dec 16, 2025	0.51	0.54	0.51	0.54	0.54	4.90%	239
Dec 15, 2025	0.52	0.52	0.50	0.51	0.51	-3.77%	17,569
Dec 12, 2025	0.52	0.55	0.52	0.53	0.53	4.95%	95,768