ComNav Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	47.15	48.50	47.10	48.30	48.30	3.92%	1,149,014
Mar 9, 2026	46.80	46.80	45.25	46.48	46.48	-0.73%	1,021,529
Mar 6, 2026	45.88	46.99	45.49	46.82	46.82	2.27%	1,071,715
Mar 5, 2026	45.50	46.20	45.36	45.78	45.78	1.71%	1,083,843
Mar 4, 2026	44.11	45.49	44.00	45.01	45.01	0.24%	971,241
Mar 3, 2026	49.47	49.47	44.80	44.90	44.90	-9.31%	2,645,801
Mar 2, 2026	49.07	49.99	48.24	49.51	49.51	0.79%	2,375,162
Feb 27, 2026	48.14	49.18	48.08	49.12	49.12	1.53%	1,638,613
Feb 26, 2026	49.10	49.10	48.06	48.38	48.38	-1.39%	1,322,692
Feb 25, 2026	49.20	49.29	48.50	49.06	49.06	0.14%	1,325,499
Feb 24, 2026	49.24	49.81	48.22	48.99	48.99	-0.02%	1,387,473
Feb 13, 2026	48.18	49.27	48.08	49.00	49.00	1.72%	1,394,014
Feb 12, 2026	48.26	48.70	47.61	48.17	48.17	-0.78%	1,473,703
Feb 11, 2026	48.80	49.99	48.00	48.55	48.55	-0.43%	1,566,168
Feb 10, 2026	49.79	49.79	48.72	48.76	48.76	-2.36%	1,488,845
Feb 9, 2026	49.12	50.36	48.56	49.94	49.94	1.94%	2,456,131
Feb 6, 2026	49.03	50.95	48.76	48.99	48.99	-2.02%	1,827,031
Feb 5, 2026	48.91	51.33	48.42	50.00	50.00	1.21%	3,152,186
Feb 4, 2026	49.01	49.90	48.28	49.40	49.40	-0.06%	2,346,674
Feb 3, 2026	46.50	49.56	46.31	49.43	49.43	5.94%	3,751,280
Feb 2, 2026	46.60	47.99	46.01	46.66	46.66	0.13%	1,655,482
Jan 30, 2026	46.17	46.90	45.50	46.60	46.60	-0.64%	1,233,738
Jan 29, 2026	47.88	48.55	45.96	46.90	46.90	-2.49%	2,392,208
Jan 28, 2026	47.88	48.20	46.14	48.10	48.10	5.25%	2,854,597
Jan 27, 2026	45.87	46.12	44.24	45.70	45.70	0.26%	1,489,051
Jan 26, 2026	48.36	48.67	44.51	45.58	45.58	-6.64%	2,938,968
Jan 23, 2026	47.05	48.82	46.55	48.82	48.82	3.81%	2,678,546
Jan 22, 2026	46.40	47.49	45.88	47.03	47.03	1.91%	2,029,644
Jan 21, 2026	45.96	46.65	45.73	46.15	46.15	-	1,563,202
Jan 20, 2026	48.26	48.99	45.54	46.15	46.15	-4.71%	2,658,585
Jan 19, 2026	48.50	49.20	47.39	48.43	48.43	-0.72%	1,871,251
Jan 16, 2026	50.90	50.90	48.21	48.78	48.78	-3.41%	3,055,320
Jan 15, 2026	52.00	52.78	48.80	50.50	50.50	-6.10%	4,175,789
Jan 14, 2026	47.31	57.85	46.70	53.78	53.78	11.32%	8,564,574
Jan 13, 2026	52.77	52.77	46.81	48.31	48.31	-9.36%	6,077,295
Jan 12, 2026	48.60	53.33	48.50	53.30	53.30	10.44%	9,003,561
Jan 9, 2026	49.00	51.20	46.50	48.26	48.26	0.56%	7,986,290
Jan 8, 2026	44.77	48.46	44.00	47.99	47.99	7.17%	6,275,362
Jan 7, 2026	43.00	45.25	42.28	44.78	44.78	3.18%	4,926,771
Jan 6, 2026	41.81	44.38	41.26	43.40	43.40	3.26%	4,615,485
Jan 5, 2026	41.51	42.50	41.10	42.03	42.03	2.26%	2,456,675
Dec 31, 2025	40.75	41.78	40.37	41.10	41.10	0.39%	1,993,868
Dec 30, 2025	41.32	42.27	40.68	40.94	40.94	-1.63%	2,060,637
Dec 29, 2025	42.13	42.30	41.14	41.62	41.62	-2.00%	1,803,533
Dec 26, 2025	42.24	42.89	41.80	42.47	42.47	0.07%	2,384,850
Dec 25, 2025	41.11	42.82	41.08	42.44	42.44	3.31%	2,494,438
Dec 24, 2025	40.49	41.25	39.73	41.08	41.08	2.06%	1,230,175
Dec 23, 2025	41.28	41.41	40.03	40.25	40.25	-3.59%	1,700,541
Dec 22, 2025	41.30	42.68	40.83	41.75	41.75	1.83%	2,351,856
Dec 19, 2025	41.02	41.71	40.32	41.00	41.00	-0.02%	2,466,060