Comvita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.79	0.79	0.76	0.76	0.76	-4.43%	2,817
Oct 29, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	105
Oct 28, 2026	0.78	0.79	0.78	0.78	0.78	-2.50%	5,204
Oct 27, 2026	0.82	0.82	0.80	0.80	0.80	1.27%	12,651
Oct 23, 2026	0.81	0.81	0.79	0.79	0.79	-1.86%	1,313
Oct 22, 2026	0.83	0.83	0.81	0.81	0.81	-2.42%	761
Oct 21, 2026	0.83	0.83	0.81	0.83	0.83	1.85%	7,462
Oct 20, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	17,388
Oct 19, 2026	0.82	0.82	0.80	0.82	0.82	1.23%	34,178
Oct 16, 2026	0.79	0.81	0.78	0.81	0.81	2.53%	23,059
Oct 15, 2026	0.79	0.80	0.78	0.79	0.79	-	21,675
Oct 14, 2026	0.79	0.79	0.79	0.79	0.79	-	103
Oct 13, 2026	0.76	0.79	0.76	0.79	0.79	4.64%	1,246
Oct 12, 2026	0.76	0.77	0.76	0.76	0.76	0.67%	3,797
Oct 9, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	21,262
Oct 8, 2026	0.75	0.76	0.75	0.76	0.76	1.33%	183
Oct 7, 2026	0.75	0.76	0.75	0.75	0.75	-	6,074
Oct 6, 2026	0.76	0.76	0.75	0.75	0.75	-	1,584
Oct 5, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	6,185
Oct 2, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	5,661
Oct 1, 2026	0.78	0.79	0.78	0.79	0.79	-	10,575
Sep 30, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	267
Sep 29, 2026	0.80	0.81	0.80	0.80	0.80	-	37,636
Sep 28, 2026	0.76	0.80	0.75	0.80	0.80	4.58%	43,097
Sep 25, 2026	0.77	0.80	0.77	0.77	0.77	-2.55%	8,906
Sep 24, 2026	0.75	0.79	0.75	0.79	0.79	4.67%	2,273
Sep 23, 2026	0.76	0.76	0.75	0.75	0.75	-3.85%	23,455
Sep 22, 2026	0.78	0.79	0.77	0.78	0.78	1.30%	5,495
Sep 21, 2026	0.79	0.79	0.77	0.77	0.77	-	55,969
Sep 18, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	35,176
Sep 17, 2026	0.80	0.80	0.80	0.80	0.80	-	793
Sep 16, 2026	0.79	0.80	0.79	0.80	0.80	-0.62%	10,358
Sep 15, 2026	0.80	0.81	0.79	0.81	0.81	1.90%	1,917
Sep 14, 2026	0.81	0.82	0.79	0.79	0.79	-1.86%	20,413
Sep 11, 2026	0.82	0.83	0.81	0.81	0.81	-1.23%	69,978
Sep 10, 2026	0.81	0.83	0.81	0.82	0.82	2.52%	21,540
Sep 9, 2026	0.81	0.81	0.80	0.80	0.80	-0.63%	28,404
Sep 8, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	12,015
Sep 7, 2026	0.80	0.82	0.79	0.80	0.80	-4.22%	5,128
Sep 4, 2026	0.84	0.84	0.82	0.83	0.83	-	11,054
Sep 3, 2026	0.80	0.83	0.80	0.83	0.83	5.06%	21,703
Sep 2, 2026	0.80	0.80	0.79	0.79	0.79	-	3,714
Sep 1, 2026	0.83	0.84	0.79	0.79	0.79	-4.82%	50,306
Aug 31, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	9,227
Aug 28, 2026	0.78	0.82	0.77	0.82	0.82	3.80%	150,596
Aug 27, 2026	0.80	0.80	0.79	0.79	0.79	0.64%	41,447
Aug 26, 2026	0.77	0.79	0.77	0.79	0.79	2.61%	1,863
Aug 25, 2026	0.80	0.81	0.76	0.77	0.77	-4.38%	25,024
Aug 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	66,116
Aug 21, 2026	0.79	0.81	0.79	0.81	0.81	3.18%	99,916