Comvita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.67	0.67	0.66	0.67	0.67	0.75%	28,834
Apr 7, 2026	0.65	0.67	0.65	0.67	0.67	0.76%	3,493
Apr 2, 2026	0.66	0.66	0.66	0.66	0.66	-0.75%	101,225
Apr 1, 2026	0.70	0.70	0.67	0.67	0.67	-5.00%	8,906
Mar 31, 2026	0.72	0.72	0.70	0.70	0.70	-	43,504
Mar 30, 2026	0.70	0.70	0.70	0.70	0.70	0.72%	271
Mar 27, 2026	0.68	0.70	0.68	0.70	0.70	2.96%	7,787
Mar 26, 2026	0.67	0.68	0.67	0.68	0.68	0.75%	7,327
Mar 25, 2026	0.68	0.70	0.67	0.67	0.67	-	86,737
Mar 24, 2026	0.69	0.70	0.67	0.67	0.67	-4.29%	7,390
Mar 23, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	92,993
Mar 20, 2026	0.70	0.72	0.70	0.72	0.72	2.86%	62,095
Mar 19, 2026	0.70	0.70	0.70	0.70	0.70	-	8,389
Mar 18, 2026	0.72	0.72	0.70	0.70	0.70	-2.78%	4,869
Mar 17, 2026	0.73	0.75	0.72	0.72	0.72	-0.69%	120,824
Mar 16, 2026	0.70	0.73	0.69	0.73	0.73	3.57%	87,412
Mar 13, 2026	0.67	0.70	0.67	0.70	0.70	4.48%	22,313
Mar 12, 2026	0.67	0.67	0.66	0.67	0.67	-	16,575
Mar 11, 2026	0.67	0.67	0.67	0.67	0.67	-	2,879
Mar 10, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	101,888
Mar 9, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	68,794
Mar 6, 2026	0.68	0.68	0.66	0.67	0.67	-2.90%	8,949
Mar 5, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	161
Mar 4, 2026	0.69	0.69	0.68	0.68	0.68	-1.45%	635
Mar 3, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	221
Mar 2, 2026	0.70	0.70	0.68	0.68	0.68	-4.23%	8,072
Feb 27, 2026	0.71	0.71	0.71	0.71	0.71	-0.70%	38,870
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