Comvita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	0.52	0.52	0.51	0.51	0.51	-2.88%	4,247
Dec 10, 2025	0.51	0.52	0.51	0.52	0.52	4.00%	64,011
Dec 9, 2025	0.51	0.52	0.50	0.50	0.50	-	46,159
Dec 8, 2025	0.50	0.50	0.50	0.50	0.50	-2.91%	6,750
Dec 5, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	13,530
Dec 4, 2025	0.51	0.52	0.50	0.52	0.52	-	3,484
Dec 3, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	785
Dec 2, 2025	0.52	0.52	0.52	0.52	0.52	-1.90%	6,363
Dec 1, 2025	0.53	0.53	0.52	0.53	0.53	-	29,698
Nov 28, 2025	0.52	0.53	0.52	0.53	0.53	0.96%	92,965
Nov 27, 2025	0.52	0.52	0.50	0.52	0.52	-	49,019
Nov 26, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	1,625
Nov 25, 2025	0.52	0.53	0.52	0.53	0.53	1.94%	38,175
Nov 24, 2025	0.52	0.52	0.52	0.52	0.52	0.98%	7,083
Nov 21, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	64,160