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