Comvita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.51	0.51	0.50	0.50	0.50	-0.99%	18,008
Nov 19, 2025	0.49	0.52	0.49	0.51	0.51	5.21%	185,217
Nov 18, 2025	0.48	0.48	0.43	0.48	0.48	-2.04%	711,957
Nov 17, 2025	0.51	0.51	0.48	0.49	0.49	-7.55%	527,550
Nov 14, 2025	0.59	0.59	0.52	0.53	0.53	-10.92%	253,228
Nov 13, 2025	0.59	0.60	0.59	0.60	0.60	-0.83%	70,603
Nov 12, 2025	0.66	0.66	0.58	0.60	0.60	-13.04%	223,955
Nov 11, 2025	0.78	0.78	0.69	0.69	0.69	-11.54%	407,658
Nov 10, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	6,008
Nov 7, 2025	0.76	0.76	0.76	0.76	0.76	-2.56%	437
Nov 6, 2025	0.76	0.78	0.76	0.78	0.78	1.30%	28,996
Nov 5, 2025	0.78	0.78	0.77	0.77	0.77	-	2,587
Nov 4, 2025	0.75	0.77	0.75	0.77	0.77	3.36%	89,422
Nov 3, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	209,545
Oct 31, 2025	0.75	0.75	0.75	0.75	0.75	-	159,542
Oct 30, 2025	0.75	0.75	0.75	0.75	0.75	-	21,303
Oct 29, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	302,991
Oct 28, 2025	0.74	0.75	0.74	0.75	0.75	1.36%	327,034
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