Comvita Limited (NZE:CVT)
0.7500
0.00 (0.00%)
Sep 3, 2025, 2:21 PM NZST
Comvita Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 16, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.09% | 34,873 |
Jul 15, 2025 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 1.10% | 125,222 |
Jul 14, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | -5.21% | 5,053 |
Jul 11, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.23% | 24,640 |
Jul 10, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 8,509 |
Jul 9, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 30,650 |
Jul 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | - | 18,934 |
Jul 7, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 3.30% | 73,449 |
Jul 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 19,780 |
Jul 3, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -3.19% | 33,228 |
Jul 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 305 |
Jul 1, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.08% | 65,613 |
Jun 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 3.23% | 37,127 |
Jun 27, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | -3.12% | 46,882 |
Jun 26, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 107,066 |
Jun 25, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 8,861 |
Jun 24, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 61,166 |
Jun 23, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 12,710 |