Comefly Outdoor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	17.67	18.79	17.47	18.39	18.39	3.78%	1,999,018
Sep 15, 2026	18.64	18.64	17.66	17.72	17.72	-4.94%	1,699,119
Sep 14, 2026	18.48	19.00	18.42	18.64	18.64	0.70%	1,230,880
Sep 11, 2026	19.06	19.06	18.18	18.51	18.51	-3.34%	1,672,834
Sep 10, 2026	19.75	19.76	19.06	19.15	19.15	-2.84%	896,114
Sep 9, 2026	19.85	19.86	19.41	19.71	19.71	-0.20%	1,273,270
Sep 8, 2026	19.60	19.87	19.50	19.75	19.75	1.28%	791,160
Sep 7, 2026	19.30	19.66	19.26	19.50	19.50	0.05%	998,194
Sep 4, 2026	19.33	19.82	19.29	19.49	19.49	0.31%	1,206,842
Sep 3, 2026	19.92	20.22	19.39	19.43	19.43	-2.46%	892,700
Sep 2, 2026	19.82	20.06	19.57	19.92	19.92	-0.15%	1,126,200
Sep 1, 2026	19.85	20.12	19.85	19.95	19.95	0.50%	982,600
Aug 31, 2026	19.35	19.96	19.35	19.85	19.85	1.85%	1,008,022
Aug 28, 2026	19.38	19.68	19.13	19.49	19.49	0.52%	1,120,428
Aug 27, 2026	19.35	19.82	19.20	19.39	19.39	-0.31%	1,114,940
Aug 26, 2026	19.47	19.72	19.37	19.45	19.45	-	952,460
Aug 25, 2026	18.98	19.53	18.90	19.45	19.45	1.83%	1,175,460
Aug 24, 2026	19.26	19.30	18.77	19.10	19.10	-0.31%	1,154,800
Aug 21, 2026	18.96	19.48	18.71	19.16	19.16	0.26%	1,250,045
Aug 20, 2026	18.90	19.30	18.65	19.11	19.11	2.58%	967,274
Aug 19, 2026	19.10	19.10	18.50	18.63	18.63	-2.46%	960,905
Aug 18, 2026	19.13	19.14	18.71	19.10	19.10	-0.31%	1,184,500
Aug 17, 2026	18.78	19.16	18.39	19.16	19.16	3.01%	1,184,189
Aug 14, 2026	18.62	18.72	18.40	18.60	18.60	0.27%	662,380
Aug 13, 2026	18.93	18.95	18.55	18.55	18.55	-1.64%	794,500
Aug 12, 2026	18.90	18.98	18.67	18.86	18.86	0.53%	627,880
Aug 11, 2026	18.90	18.98	18.62	18.76	18.76	-0.79%	955,960
Aug 10, 2026	18.16	18.98	18.11	18.91	18.91	3.90%	1,108,900
Aug 7, 2026	18.31	18.33	17.83	18.20	18.20	-0.11%	813,580
Aug 6, 2026	18.20	18.30	17.90	18.22	18.22	0.61%	951,480
Aug 5, 2026	18.51	18.59	17.86	18.11	18.11	-1.31%	1,027,842
Aug 4, 2026	18.30	18.50	18.10	18.35	18.35	0.94%	1,206,900
Aug 3, 2026	17.80	18.20	17.58	18.18	18.18	3.59%	1,247,740
Jul 31, 2026	17.30	17.72	17.21	17.55	17.55	1.68%	1,145,440
Jul 30, 2026	17.18	17.66	16.91	17.26	17.26	0.99%	1,449,900
Jul 29, 2026	16.65	17.14	16.63	17.09	17.09	2.58%	1,147,375
Jul 28, 2026	16.42	16.86	16.24	16.66	16.66	1.46%	1,190,819
Jul 27, 2026	16.03	16.51	15.92	16.42	16.42	3.47%	1,600,860
Jul 24, 2026	16.25	16.43	15.65	15.87	15.87	-3.05%	1,280,960
Jul 23, 2026	15.55	16.46	15.52	16.37	16.37	4.73%	1,442,720
Jul 22, 2026	16.00	16.10	15.52	15.63	15.63	-2.19%	1,749,357
Jul 21, 2026	16.46	16.55	15.58	15.98	15.98	-2.92%	2,040,806
Jul 20, 2026	17.34	17.66	16.20	16.46	16.46	-4.47%	1,885,464
Jul 17, 2026	17.92	18.45	17.01	17.23	17.23	-3.04%	1,699,160
Jul 16, 2026	17.47	18.14	17.28	17.77	17.77	1.66%	1,394,644
Jul 15, 2026	17.25	17.75	17.11	17.48	17.48	0.98%	1,349,600
Jul 14, 2026	16.81	17.35	16.53	17.31	17.31	2.61%	1,355,700
Jul 13, 2026	17.74	17.74	16.75	16.87	16.87	-3.71%	1,480,733
Jul 10, 2026	16.96	17.91	16.65	17.52	17.52	3.79%	1,496,140
Jul 9, 2026	17.10	17.36	16.62	16.88	16.88	-1.69%	1,128,320