Comvita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	0.74	0.74	0.74	0.74	0.74	-1.34%	8,838
Oct 23, 2025	0.74	0.75	0.74	0.75	0.75	-	172,859
Oct 22, 2025	0.76	0.76	0.75	0.75	0.75	-1.97%	178,919
Oct 21, 2025	0.76	0.76	0.76	0.76	0.76	-	45,128
Oct 20, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	8,074
Oct 17, 2025	0.78	0.78	0.76	0.76	0.76	-5.03%	153,616
Oct 16, 2025	0.76	0.80	0.76	0.80	0.80	4.61%	212,951
Oct 15, 2025	0.76	0.77	0.76	0.76	0.76	-	109,673
Oct 14, 2025	0.76	0.76	0.76	0.76	0.76	-	75,274
Oct 13, 2025	0.76	0.76	0.76	0.76	0.76	-	132,184
Oct 10, 2025	0.76	0.77	0.76	0.76	0.76	-	82,866
Oct 9, 2025	0.77	0.77	0.76	0.76	0.76	-0.65%	67,969
Oct 8, 2025	0.77	0.77	0.77	0.77	0.77	-1.92%	51,339
Oct 7, 2025	0.76	0.78	0.76	0.78	0.78	1.96%	119,111
Oct 6, 2025	0.76	0.77	0.76	0.77	0.77	-	36,249
Oct 3, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	446
Oct 2, 2025	0.76	0.77	0.76	0.77	0.77	1.99%	164,879
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	-	19,602
Sep 30, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	55,393
Sep 29, 2025	0.76	0.77	0.76	0.76	0.76	-0.65%	10,374
Sep 26, 2025	0.76	0.77	0.76	0.77	0.77	1.32%	91,675
Sep 25, 2025	0.76	0.76	0.76	0.76	0.76	-	120,407
Sep 24, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	182,689
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