Comvita Limited (NZE:CVT)
0.7600
0.00 (0.00%)
Sep 24, 2025, 4:39 PM NZST
Comvita Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 113,526 |
Sep 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 27,164 |
Sep 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 71,872 |
Sep 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 22,102 |
Sep 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 22,102 |
Sep 16, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.66% | 74,158 |
Sep 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 101,537 |
Sep 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | 101,537 |
Sep 12, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 73,948 |
Sep 11, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 73,948 |
Sep 10, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 3,199 |
Sep 9, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 1,957 |
Sep 8, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 4,886 |
Sep 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 41,915 |
Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 39,037 |
Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 49,640 |
Sep 2, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 1.35% | 36,983 |
Sep 1, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 77,644 |
Aug 29, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 1,006,988 |
Aug 28, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 36,266 |
Aug 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,388,195 |
Aug 26, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 2,932 |
Aug 25, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 43,868 |
Aug 22, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 32,738 |
Aug 21, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 51,051 |
Aug 20, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 49,369 |
Aug 19, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | - | 440,324 |
Aug 18, 2025 | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | 58.33% | 190,214 |
Aug 15, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 67,794 |
Aug 14, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 5,183 |
Aug 13, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 3,848 |
Aug 12, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | 47,290 |
Aug 11, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 47,290 |
Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 5,157 |
Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 93 |
Aug 6, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 4,633 |
Aug 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 7,395 |
Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 43,227 |
Aug 1, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 8.70% | 28,195 |
Jul 31, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 28,847 |
Jul 30, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.26% | 3,729 |
Jul 29, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 70,607 |
Jul 28, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 57,042 |
Jul 25, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 19,093 |
Jul 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 852 |
Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 2,000 |
Jul 22, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 4,383 |
Jul 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 7,432 |
Jul 18, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 2,863 |
Jul 17, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 3.30% | 39,652 |