Comvita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.90%	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
Mar 24, 2026	0.69	0.70	0.67	0.67	0.65	-4.29%	7,390
Mar 23, 2026	0.73	0.73	0.70	0.70	0.68	-2.78%	92,993
Mar 20, 2026	0.70	0.72	0.70	0.72	0.70	2.86%	62,095
Mar 19, 2026	0.70	0.70	0.70	0.70	0.68	-	8,389
Mar 18, 2026	0.72	0.72	0.70	0.70	0.68	-2.78%	4,869
Mar 17, 2026	0.73	0.75	0.72	0.72	0.70	-0.69%	120,824
Mar 16, 2026	0.70	0.73	0.69	0.73	0.71	3.57%	87,412
Mar 13, 2026	0.67	0.70	0.67	0.70	0.68	4.48%	22,313
Mar 12, 2026	0.67	0.67	0.66	0.67	0.65	-	16,575
Mar 11, 2026	0.67	0.67	0.67	0.67	0.65	-	2,879
Mar 10, 2026	0.66	0.67	0.66	0.67	0.65	1.52%	101,888
Mar 9, 2026	0.67	0.67	0.66	0.66	0.64	-1.49%	68,794
Mar 6, 2026	0.68	0.68	0.66	0.67	0.65	-2.90%	8,949
Mar 5, 2026	0.68	0.69	0.68	0.69	0.67	1.47%	161