Comvita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.69	0.70	0.67	0.67	0.67	-4.96%	13,864
Jun 5, 2026	0.72	0.72	0.71	0.71	0.71	-2.08%	819
Jun 4, 2026	0.74	0.74	0.72	0.72	0.72	-1.37%	58,457
Jun 3, 2026	0.72	0.73	0.72	0.73	0.73	4.29%	56,542
Jun 2, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	78,811
May 29, 2026	0.66	0.68	0.66	0.68	0.68	0.74%	21,477
May 28, 2026	0.66	0.68	0.66	0.68	0.68	2.27%	17,119
May 27, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	7,074
May 26, 2026	0.68	0.68	0.68	0.68	0.68	-1.45%	70,636
May 25, 2026	0.68	0.69	0.68	0.69	0.69	-	5,985
May 22, 2026	0.69	0.69	0.69	0.69	0.69	-	155
May 21, 2026	0.68	0.69	0.68	0.69	0.69	1.47%	15,207
May 20, 2026	0.69	0.69	0.68	0.68	0.68	-2.86%	16,231
May 19, 2026	0.72	0.72	0.69	0.70	0.70	-4.11%	15,460
May 18, 2026	0.72	0.74	0.72	0.73	0.73	2.82%	56,937
May 15, 2026	0.72	0.72	0.71	0.71	0.71	-	4,185
May 14, 2026	0.76	0.76	0.71	0.71	0.71	-5.33%	40,036
May 13, 2026	0.76	0.76	0.75	0.75	0.75	-	22,193
May 12, 2026	0.71	0.76	0.71	0.75	0.75	5.63%	51,847
May 11, 2026	0.72	0.72	0.71	0.71	0.71	-2.07%	13,966
May 8, 2026	0.70	0.73	0.70	0.73	0.73	5.07%	29,946
May 7, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	13,902
May 6, 2026	0.68	0.69	0.67	0.69	0.69	2.24%	39,886
May 5, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	151,069
May 4, 2026	0.67	0.67	0.66	0.66	0.66	-0.75%	31,374
May 1, 2026	0.67	0.67	0.66	0.67	0.67	-0.75%	51,642
Apr 30, 2026	0.68	0.68	0.67	0.67	0.67	-1.47%	2,469
Apr 29, 2026	0.67	0.68	0.67	0.68	0.68	1.49%	51,573
Apr 28, 2026	0.67	0.68	0.67	0.67	0.67	-	257,600
Apr 24, 2026	0.67	0.68	0.67	0.67	0.67	0.75%	122,697
Apr 23, 2026	0.67	0.68	0.67	0.67	0.67	0.76%	157,277
Apr 22, 2026	0.67	0.67	0.66	0.66	0.66	-1.49%	80,304
Apr 21, 2026	0.68	0.68	0.65	0.67	0.67	-0.62%	51,965
Apr 20, 2026	0.69	0.69	0.69	0.69	0.67	-	63,084
Apr 17, 2026	0.68	0.69	0.68	0.69	0.67	1.47%	127,264
Apr 16, 2026	0.67	0.68	0.67	0.68	0.66	1.49%	13,037,380
Apr 15, 2026	0.68	0.68	0.67	0.67	0.65	-1.47%	16,914
Apr 14, 2026	0.68	0.68	0.68	0.68	0.66	-0.73%	4,270
Apr 13, 2026	0.69	0.69	0.69	0.69	0.67	1.48%	1,169
Apr 10, 2026	0.69	0.69	0.68	0.68	0.66	-2.88%	2,765
Apr 9, 2026	0.67	0.70	0.67	0.70	0.68	3.73%	32,348
Apr 8, 2026	0.67	0.67	0.66	0.67	0.65	0.75%	28,834
Apr 7, 2026	0.65	0.67	0.65	0.67	0.65	0.76%	3,493
Apr 2, 2026	0.66	0.66	0.66	0.66	0.64	-0.75%	101,225
Apr 1, 2026	0.70	0.70	0.67	0.67	0.65	-5.00%	8,906
Mar 31, 2026	0.72	0.72	0.70	0.70	0.68	-	43,504
Mar 30, 2026	0.70	0.70	0.70	0.70	0.68	0.72%	271
Mar 27, 2026	0.68	0.70	0.68	0.70	0.68	2.96%	7,787
Mar 26, 2026	0.67	0.68	0.67	0.68	0.66	0.75%	7,327
Mar 25, 2026	0.68	0.70	0.67	0.67	0.65	-	86,737