Comvita Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 30, 2026	0.82	0.82	0.82	0.82	-	-	6,418
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
Aug 20, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	9,748
Aug 19, 2026	0.78	0.79	0.77	0.79	0.79	2.60%	23,227
Aug 18, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	71,790
Aug 17, 2026	0.76	0.78	0.76	0.78	0.78	4.00%	6,778
Aug 14, 2026	0.76	0.77	0.75	0.75	0.75	-2.60%	102,366
Aug 13, 2026	0.76	0.77	0.75	0.77	0.77	2.67%	13,404
Aug 12, 2026	0.76	0.76	0.75	0.75	0.75	-	13,327
Aug 11, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	36,444
Aug 10, 2026	0.77	0.77	0.76	0.76	0.76	-1.31%	55,467
Aug 7, 2026	0.77	0.77	0.76	0.77	0.77	-	26,430
Aug 6, 2026	0.76	0.77	0.75	0.77	0.77	2.00%	67,175
Aug 5, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	92,015
Aug 4, 2026	0.76	0.76	0.76	0.76	0.76	-	42,907
Aug 3, 2026	0.75	0.76	0.75	0.76	0.76	3.40%	6,712
Jul 31, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	1,779
Jul 30, 2026	0.76	0.76	0.73	0.73	0.73	-3.31%	44,897
Jul 29, 2026	0.76	0.76	0.76	0.76	0.76	-	17,535
Jul 28, 2026	0.76	0.76	0.73	0.76	0.76	-	41,948
Jul 27, 2026	0.74	0.76	0.73	0.76	0.76	2.03%	128,566
Jul 24, 2026	0.74	0.74	0.73	0.74	0.74	-	16,346
Jul 23, 2026	0.73	0.74	0.73	0.74	0.74	2.07%	105,660
Jul 22, 2026	0.70	0.73	0.70	0.73	0.73	5.07%	18,983
Jul 21, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	17,197
Jul 20, 2026	0.73	0.73	0.70	0.70	0.70	-4.11%	5,410
Jul 17, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	11,146
Jul 16, 2026	0.71	0.74	0.71	0.74	0.74	4.26%	2,826
Jul 15, 2026	0.72	0.72	0.71	0.71	0.71	-2.76%	1,035
Jul 14, 2026	0.71	0.73	0.71	0.73	0.73	2.11%	5,554
Jul 13, 2026	0.71	0.71	0.69	0.71	0.71	-	11,468
Jul 9, 2026	0.71	0.71	0.71	0.71	0.71	-	959
Jul 8, 2026	0.71	0.71	0.71	0.71	0.71	-	606
Jul 7, 2026	0.74	0.74	0.71	0.71	0.71	-3.40%	45,722
Jul 6, 2026	0.71	0.74	0.71	0.74	0.74	3.52%	31,745
Jul 3, 2026	0.72	0.73	0.71	0.71	0.71	-1.39%	34,368
Jul 2, 2026	0.71	0.72	0.71	0.72	0.72	1.41%	22,112
Jul 1, 2026	0.74	0.74	0.71	0.71	0.71	-4.05%	106,523
Jun 30, 2026	0.73	0.74	0.72	0.74	0.74	1.37%	58,828
Jun 29, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	9,626
Jun 26, 2026	0.72	0.72	0.71	0.72	0.72	1.41%	71,569
Jun 25, 2026	0.70	0.71	0.70	0.71	0.71	2.16%	35,282
Jun 24, 2026	0.71	0.71	0.70	0.70	0.70	-2.11%	2,888
Jun 23, 2026	0.70	0.71	0.70	0.71	0.71	2.90%	3,798
Jun 22, 2026	0.69	0.69	0.69	0.69	0.69	0.73%	5,209