Comvita Limited (CVNZF)
OTCMKTS · Delayed Price · Currency is USD
0.4030
0.00 (0.00%)
At close: Feb 3, 2026
Comvita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 16.91% | 2,500 |
| Jan 13, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | -20.83% | 1,500 |
| Nov 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.10% | 2,000 |
| Mar 3, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -31.80% | 101 |
| Oct 14, 2024 | 0.71 | 0.71 | 0.67 | 0.67 | 0.67 | -1.48% | 2,000 |
| Jul 25, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -16.84% | 150 |
| Jun 6, 2024 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -47.37% | 270 |
| Mar 14, 2024 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -16.58% | 3,000 |
| Aug 4, 2023 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 340 |
| Aug 3, 2023 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 2,427 |
| Jul 31, 2023 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -9.71% | 3,605 |
| Jul 14, 2023 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 2,427 |
| Jul 6, 2023 | 2.09 | 2.09 | 2.06 | 2.06 | 2.06 | 22.99% | 3,605 |
| Jun 20, 2023 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -9.95% | 400 |
| Jun 16, 2023 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 3.33% | 300 |
| Jun 9, 2023 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 400 |
| May 10, 2023 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.74% | 400 |
| May 3, 2023 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.57% | 400 |
| Dec 16, 2022 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 7.91% | 1,962 |
| Sep 29, 2022 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | -14.90% | 200 |
| Aug 10, 2022 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 8.90% | 100 |
| Jun 29, 2022 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -6.83% | 400 |
| May 26, 2022 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -6.82% | 155 |
| May 2, 2022 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.93% | 400 |
| Apr 4, 2022 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 1.78% | 100 |
| Mar 10, 2022 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -3.02% | 101 |
| Mar 9, 2022 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 3.11% | 1,209 |
| Mar 8, 2022 | 2.32 | 2.32 | 2.25 | 2.25 | 2.25 | 1.81% | 300 |
| Mar 7, 2022 | 2.30 | 2.30 | 2.21 | 2.21 | 2.21 | - | 5,247 |
| Mar 3, 2022 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -12.65% | 292 |
| Nov 23, 2021 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 7.66% | 100 |
| Feb 12, 2021 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 24.34% | 100 |
| Aug 3, 2020 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 100 |
| Jul 13, 2020 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.43% | 3,200 |
| Apr 22, 2020 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 3,000 |
| Mar 17, 2020 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 17.33% | 100 |
| Mar 5, 2020 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -18.48% | 3,000 |
| Jan 27, 2020 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | 300 |
| Dec 2, 2019 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.91% | 6,040 |
| Nov 27, 2019 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -6.06% | 112 |
| Nov 12, 2019 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 20.73% | 100 |
| Sep 6, 2019 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 9.33% | 2,000 |
| Sep 4, 2019 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -23.08% | 205 |
| Aug 27, 2019 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 205 |
| Aug 1, 2019 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -11.76% | 1,000 |
| May 22, 2019 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -44.33% | 1,000 |
| Jan 29, 2019 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 26.84% | 167 |
| Jan 22, 2019 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -19.74% | 200 |
| Oct 25, 2018 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.41% | 270 |