ComNav Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	43.39	44.80	41.60	42.20	42.20	-2.72%	1,566,081
May 20, 2026	43.75	43.98	42.80	43.38	43.38	-1.59%	1,307,230
May 19, 2026	44.84	44.95	43.20	44.08	44.08	-1.56%	1,395,181
May 18, 2026	44.62	45.19	44.18	44.78	44.78	-0.49%	915,702
May 15, 2026	45.00	45.49	44.01	45.00	45.00	-0.20%	1,466,602
May 14, 2026	46.03	46.16	44.40	45.09	45.09	-2.04%	1,387,782
May 13, 2026	46.00	46.20	45.31	46.03	46.03	-0.15%	1,196,129
May 12, 2026	47.30	47.30	45.38	46.10	46.10	-1.94%	1,129,717
May 11, 2026	47.40	47.65	46.38	47.01	47.01	-1.07%	1,654,346
May 8, 2026	45.70	47.77	45.41	47.52	47.52	3.98%	2,373,866
May 7, 2026	45.70	45.82	45.05	45.70	45.70	0.04%	1,588,876
May 6, 2026	45.30	46.17	45.01	45.68	45.68	1.51%	1,695,173
Apr 30, 2026	44.65	45.10	44.05	45.00	45.00	0.78%	1,325,678
Apr 29, 2026	44.35	44.95	44.00	44.65	44.65	0.31%	1,426,056
Apr 28, 2026	47.00	47.00	44.04	44.51	44.51	-4.85%	2,549,535
Apr 27, 2026	44.80	46.88	44.02	46.78	46.78	4.42%	1,548,447
Apr 24, 2026	45.89	45.94	44.41	44.80	44.80	-2.48%	1,004,570
Apr 23, 2026	47.50	47.50	45.16	45.94	45.94	-1.84%	1,294,398
Apr 22, 2026	46.52	46.94	46.13	46.80	46.80	0.43%	1,192,755
Apr 21, 2026	46.62	46.99	46.11	46.60	46.60	-0.85%	1,020,664
Apr 20, 2026	44.67	47.00	44.67	47.00	47.00	3.71%	1,565,469
Apr 17, 2026	44.44	45.32	44.42	45.32	45.32	1.27%	1,099,385
Apr 16, 2026	43.10	44.80	43.01	44.75	44.75	3.83%	1,582,642
Apr 15, 2026	42.29	43.84	41.83	43.10	43.10	2.50%	1,637,005
Apr 14, 2026	41.51	42.05	41.05	42.05	42.05	1.84%	1,399,244
Apr 13, 2026	41.80	42.06	41.22	41.29	41.29	-1.62%	845,922
Apr 10, 2026	42.22	42.25	41.48	41.97	41.97	-	953,830
Apr 9, 2026	42.79	43.00	41.71	41.97	41.97	-2.37%	1,009,358
Apr 8, 2026	41.99	43.00	41.52	42.99	42.99	4.78%	1,137,924
Apr 7, 2026	40.04	41.16	39.91	41.03	41.03	1.81%	1,208,840
Apr 3, 2026	41.00	41.27	39.63	40.30	40.30	-1.39%	835,502
Apr 2, 2026	41.75	42.40	40.49	40.87	40.87	-2.41%	738,008
Apr 1, 2026	41.76	43.56	41.47	41.88	41.88	0.43%	963,612
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