ComNav Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	41.53	42.55	41.12	41.70	41.70	-	1,034,457
Mar 30, 2026	40.42	41.70	40.35	41.70	41.70	0.72%	673,167
Mar 27, 2026	40.61	41.40	40.33	41.40	41.40	1.97%	639,427
Mar 26, 2026	41.25	41.61	40.09	40.60	40.60	-1.77%	654,829
Mar 25, 2026	40.49	41.79	40.00	41.33	41.33	2.79%	1,030,192
Mar 24, 2026	39.89	40.46	38.92	40.21	40.21	3.23%	999,601
Mar 23, 2026	41.02	41.31	38.56	38.95	38.95	-7.96%	2,471,988
Mar 20, 2026	44.06	44.63	41.91	42.32	42.32	-3.93%	1,275,319
Mar 19, 2026	45.00	45.08	43.70	44.05	44.05	-3.12%	739,319
Mar 18, 2026	44.39	45.47	43.80	45.47	45.47	2.90%	832,940
Mar 17, 2026	46.47	46.97	44.10	44.19	44.19	-4.45%	777,380
Mar 16, 2026	45.41	46.25	45.03	46.25	46.25	0.59%	876,177
Mar 13, 2026	46.00	46.60	45.12	45.98	45.98	-0.04%	773,524
Mar 12, 2026	47.02	47.42	45.40	46.00	46.00	-3.08%	1,103,204
Mar 11, 2026	48.30	49.72	47.43	47.46	47.46	-1.74%	1,564,351
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