Comefly Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	19.65	20.50	19.30	19.77	-	-2.37%	1,570,700
Jun 5, 2026	19.58	20.50	19.41	20.25	20.25	3.63%	1,621,980
Jun 4, 2026	20.12	20.35	19.43	19.54	19.54	-3.27%	1,233,760
Jun 3, 2026	20.68	20.96	20.05	20.20	20.20	-3.12%	1,356,500
Jun 2, 2026	21.68	21.75	20.65	20.85	20.85	-3.65%	1,883,405
Jun 1, 2026	20.41	21.82	20.13	21.64	21.64	5.61%	2,033,680
May 29, 2026	21.04	21.21	20.29	20.49	20.49	-2.61%	1,520,520
May 28, 2026	21.03	21.50	20.30	21.04	21.04	-0.43%	1,518,507
May 27, 2026	21.37	21.55	20.40	21.13	21.13	-1.45%	2,093,160
May 26, 2026	22.21	22.29	21.35	21.44	21.44	-3.60%	1,707,520
May 25, 2026	22.65	23.01	21.90	22.24	22.24	-1.72%	1,677,720
May 22, 2026	22.21	22.81	21.84	22.63	22.63	2.40%	1,416,347
May 21, 2026	23.05	23.54	22.09	22.10	22.10	-4.00%	1,319,955
May 20, 2026	23.42	23.50	22.97	23.02	23.02	-1.46%	962,407
May 19, 2026	23.57	23.80	23.06	23.36	23.36	-0.55%	942,480
May 18, 2026	23.23	23.51	22.87	23.49	23.49	1.16%	1,276,746
May 15, 2026	23.51	23.67	23.10	23.22	23.22	-1.11%	989,999
May 14, 2026	23.78	23.79	23.28	23.48	23.48	-0.17%	1,132,601
May 13, 2026	23.90	23.90	23.41	23.52	23.52	-1.05%	1,268,280
May 12, 2026	24.40	24.40	23.64	23.77	23.77	-2.50%	1,449,380
May 11, 2026	24.42	24.58	24.05	24.38	24.38	-0.04%	1,709,020
May 8, 2026	24.10	24.48	24.07	24.39	24.39	1.29%	1,405,260
May 7, 2026	24.14	24.59	24.01	24.08	24.08	-0.25%	1,670,820
May 6, 2026	24.26	24.80	23.81	24.14	24.14	-0.17%	2,782,960
Apr 30, 2026	23.81	24.37	23.67	24.18	24.18	1.64%	2,248,746
Apr 29, 2026	22.80	24.05	22.78	23.79	23.79	1.19%	2,955,020
Apr 28, 2026	23.48	23.99	23.25	23.51	23.51	0.13%	1,982,920
Apr 27, 2026	22.93	23.55	22.62	23.48	23.48	2.04%	1,568,560
Apr 24, 2026	22.63	23.14	22.33	23.01	23.01	1.63%	1,144,613
Apr 23, 2026	22.69	22.93	22.45	22.64	22.64	-0.66%	963,200
Apr 22, 2026	23.00	23.00	22.60	22.79	22.79	-0.48%	896,840
Apr 21, 2026	22.43	23.17	22.43	22.90	22.90	0.17%	1,287,801
Apr 20, 2026	22.70	22.99	22.58	22.86	22.86	0.84%	984,360
Apr 17, 2026	22.85	23.00	22.46	22.67	22.67	-0.79%	1,067,580
Apr 16, 2026	22.35	23.05	22.11	22.85	22.85	2.60%	1,076,433
Apr 15, 2026	22.53	22.65	22.18	22.27	22.27	-0.76%	1,071,100
Apr 14, 2026	22.93	23.00	22.14	22.44	22.44	-0.84%	1,224,383
Apr 13, 2026	22.73	22.78	22.38	22.63	22.63	-0.66%	954,100
Apr 10, 2026	22.64	23.08	22.51	22.78	22.78	1.24%	1,464,494
Apr 9, 2026	23.33	23.33	22.50	22.50	22.50	-3.27%	1,283,954
Apr 8, 2026	23.40	23.40	22.81	23.26	23.26	3.79%	1,569,647
Apr 7, 2026	22.12	22.69	21.75	22.41	22.41	3.18%	1,873,420
Apr 3, 2026	22.62	22.80	21.61	21.72	21.72	-3.89%	1,729,500
Apr 2, 2026	23.24	23.44	22.32	22.60	22.60	-3.17%	1,586,946
Apr 1, 2026	23.46	23.60	23.08	23.34	23.34	1.04%	1,291,720
Mar 31, 2026	23.24	23.75	22.95	23.10	23.10	-0.35%	1,791,234
Mar 30, 2026	22.60	23.18	22.43	23.18	23.18	1.93%	1,345,340
Mar 27, 2026	22.25	22.92	22.25	22.74	22.74	0.98%	2,053,325
Mar 26, 2026	23.10	23.34	22.27	22.52	22.52	-2.47%	1,527,658
Mar 25, 2026	22.59	23.20	22.48	23.09	23.09	2.76%	1,507,068