Comefly Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	24.38	24.92	24.37	24.51	-	-0.20%	763,640
Jan 29, 2026	24.28	25.00	24.28	24.56	24.56	0.70%	1,495,832
Jan 28, 2026	24.61	25.14	24.33	24.39	24.39	-1.65%	1,086,460
Jan 27, 2026	24.89	24.95	24.12	24.80	24.80	-0.20%	1,326,107
Jan 26, 2026	25.17	25.66	24.65	24.85	24.85	-1.23%	1,507,380
Jan 23, 2026	25.19	25.29	24.61	25.16	25.16	0.60%	1,139,677
Jan 22, 2026	24.77	25.19	24.72	25.01	25.01	1.01%	1,261,307
Jan 21, 2026	24.38	24.91	24.30	24.76	24.76	0.57%	1,303,254
Jan 20, 2026	24.57	24.78	24.32	24.62	24.62	-0.57%	1,816,644
Jan 19, 2026	24.32	24.79	24.21	24.76	24.76	1.85%	1,409,622
Jan 16, 2026	24.40	24.56	24.13	24.31	24.31	-0.21%	1,076,040
Jan 15, 2026	24.35	24.88	24.19	24.36	24.36	-0.37%	1,191,860
Jan 14, 2026	24.25	24.63	24.01	24.45	24.45	0.41%	1,510,680
Jan 13, 2026	24.33	24.80	24.16	24.35	24.35	0.33%	1,453,780
Jan 12, 2026	24.00	24.35	23.67	24.27	24.27	1.08%	1,289,960
Jan 9, 2026	23.70	24.16	23.56	24.01	24.01	1.44%	1,396,108
Jan 8, 2026	23.35	23.80	23.21	23.67	23.67	1.50%	1,007,420
Jan 7, 2026	23.62	23.99	23.28	23.32	23.32	-1.19%	1,234,632
Jan 6, 2026	23.50	23.80	23.34	23.60	23.60	0.38%	1,398,432
Jan 5, 2026	23.44	23.77	23.28	23.51	23.51	0.69%	1,355,437
Dec 31, 2025	23.16	23.50	22.79	23.35	23.35	0.69%	960,340
Dec 30, 2025	23.51	23.72	23.16	23.19	23.19	-1.74%	992,220
Dec 29, 2025	23.45	23.63	23.00	23.60	23.60	1.24%	1,249,392
Dec 26, 2025	23.54	23.70	23.29	23.31	23.31	-0.98%	943,672
Dec 25, 2025	23.33	23.76	23.32	23.54	23.54	0.56%	821,420
Dec 24, 2025	23.42	23.56	23.01	23.41	23.41	0.34%	1,118,599
Dec 23, 2025	23.75	24.12	23.28	23.33	23.33	-1.35%	1,142,274
Dec 22, 2025	24.00	24.05	23.49	23.65	23.65	-0.46%	1,286,260
Dec 19, 2025	23.11	23.88	23.01	23.76	23.76	2.86%	1,412,620
Dec 18, 2025	22.57	23.26	22.43	23.10	23.10	2.21%	1,659,579
Dec 17, 2025	22.82	23.19	22.15	22.60	22.60	-0.53%	1,215,240
Dec 16, 2025	23.29	23.33	22.64	22.72	22.72	-2.11%	1,143,780
Dec 15, 2025	23.09	23.64	22.65	23.21	23.21	0.39%	1,160,019
Dec 12, 2025	23.71	23.95	23.04	23.12	23.12	-2.53%	1,743,060
Dec 11, 2025	24.34	24.79	23.71	23.72	23.72	-2.06%	1,568,620
Dec 10, 2025	24.31	24.69	24.12	24.22	24.22	-0.78%	1,114,660
Dec 9, 2025	24.58	25.05	24.30	24.41	24.41	-0.37%	1,333,280
Dec 8, 2025	24.55	24.72	24.11	24.50	24.50	-0.20%	1,140,760
Dec 5, 2025	23.80	24.60	23.59	24.55	24.55	3.11%	2,025,032
Dec 4, 2025	24.69	24.80	23.80	23.81	23.81	-3.01%	2,306,140
Dec 3, 2025	24.97	24.97	24.43	24.55	24.55	-1.37%	1,347,097
Dec 2, 2025	25.00	25.02	24.55	24.89	24.89	-0.24%	1,135,200
Dec 1, 2025	25.02	25.28	24.82	24.95	24.95	-0.28%	1,607,769
Nov 28, 2025	24.52	25.06	24.35	25.02	25.02	1.71%	1,559,960
Nov 27, 2025	24.56	24.80	24.38	24.60	24.60	0.12%	1,528,140
Nov 26, 2025	25.54	25.54	24.39	24.57	24.57	-	2,000,100
Nov 25, 2025	24.18	24.78	24.18	24.57	24.57	1.91%	2,039,732
Nov 24, 2025	24.00	24.32	23.71	24.11	24.11	0.46%	2,045,388
Nov 21, 2025	25.16	25.65	23.90	24.00	24.00	-6.21%	3,340,041
Nov 20, 2025	26.21	26.60	25.41	25.59	25.59	-2.99%	3,468,080