ComNav Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.69	21.29	20.40	21.10	21.10	0.96%	894,737
Jul 23, 2026	20.57	21.19	20.20	20.90	20.90	1.06%	722,808
Jul 22, 2026	21.49	21.67	20.61	20.68	20.68	-3.99%	1,057,365
Jul 21, 2026	21.41	21.89	19.33	21.54	21.54	0.51%	2,094,972
Jul 20, 2026	23.58	23.87	21.04	21.43	21.43	-8.77%	1,147,882
Jul 17, 2026	24.61	24.96	23.25	23.49	23.49	-4.63%	1,311,722
Jul 16, 2026	24.51	25.28	24.51	24.63	24.63	-1.00%	682,416
Jul 15, 2026	25.31	25.55	24.73	24.88	24.88	-2.01%	989,028
Jul 14, 2026	25.80	25.80	24.32	25.39	25.39	-1.59%	1,367,206
Jul 13, 2026	28.20	28.20	25.43	25.80	25.80	-7.56%	2,263,136
Jul 10, 2026	26.21	29.69	26.21	27.91	27.91	5.48%	2,942,337
Jul 9, 2026	26.78	26.78	25.00	26.46	26.46	1.42%	1,250,336
Jul 8, 2026	26.90	27.48	25.80	26.09	26.09	-3.05%	1,343,431
Jul 7, 2026	29.26	29.44	26.64	26.91	26.91	-7.21%	1,439,586
Jul 6, 2026	30.12	30.55	28.62	29.00	29.00	-3.01%	1,743,543
Jul 3, 2026	29.80	30.36	29.07	29.90	29.90	-0.23%	1,837,447
Jul 2, 2026	29.68	30.98	29.00	29.97	29.97	1.44%	2,333,423
Jul 1, 2026	29.10	29.89	28.21	29.60	29.54	3.57%	3,004,611
Jun 30, 2026	27.81	29.08	27.55	28.58	28.53	3.34%	1,889,433
Jun 29, 2026	28.48	28.74	26.61	27.66	27.60	-2.91%	2,565,563
Jun 26, 2026	29.33	29.37	27.50	28.48	28.43	-3.50%	3,300,624
Jun 25, 2026	26.35	30.00	26.35	29.52	29.46	11.63%	6,406,112
Jun 24, 2026	26.26	26.97	25.60	26.44	26.39	0.42%	1,167,449
Jun 23, 2026	26.85	27.07	26.20	26.33	26.28	-2.78%	1,262,150
Jun 22, 2026	28.66	28.66	26.48	27.08	27.03	-3.63%	1,866,563
Jun 18, 2026	26.94	28.78	26.48	28.10	28.05	4.19%	2,976,568
Jun 17, 2026	26.95	27.48	26.68	26.97	26.92	-0.99%	1,294,085
Jun 16, 2026	27.51	27.52	26.76	27.24	27.19	0.56%	1,653,902
Jun 15, 2026	26.76	27.23	26.43	27.09	27.04	1.37%	1,304,451
Jun 12, 2026	26.14	27.51	26.14	26.72	26.67	3.42%	2,027,480
Jun 11, 2026	26.34	26.55	25.59	25.84	25.79	-3.63%	1,342,918
Jun 10, 2026	26.57	26.96	25.55	26.81	26.76	-	1,885,857
Jun 9, 2026	26.90	26.91	26.26	26.81	26.76	1.04%	1,350,720
Jun 8, 2026	27.16	27.76	26.00	26.54	26.49	-3.87%	1,814,652
Jun 5, 2026	26.21	28.28	25.62	27.61	27.56	5.18%	2,762,425
Jun 4, 2026	25.63	26.51	25.39	26.25	26.20	1.36%	1,443,908
Jun 3, 2026	25.91	26.55	25.52	25.90	25.85	-0.08%	1,821,335
Jun 2, 2026	25.90	26.39	24.83	25.92	25.87	-0.16%	1,584,873
Jun 1, 2026	26.32	26.66	25.79	25.96	25.91	-1.39%	1,989,312
May 29, 2026	28.13	28.21	26.28	26.32	26.28	-6.35%	2,257,812
May 28, 2026	27.65	28.50	27.03	28.11	28.06	1.07%	1,316,280
May 27, 2026	28.54	28.59	27.59	27.81	27.76	-2.94%	1,929,043
May 26, 2026	29.41	29.43	28.00	28.66	28.60	-2.58%	2,088,452
May 25, 2026	29.35	29.61	28.76	29.41	29.36	-0.19%	1,410,011
May 22, 2026	29.10	29.47	28.60	29.47	29.41	1.26%	2,086,103
May 21, 2026	29.92	30.90	28.69	29.10	29.05	-2.72%	2,270,816
May 20, 2026	30.17	30.33	29.52	29.92	29.86	-1.59%	1,895,482
May 19, 2026	30.92	31.00	29.79	30.40	30.34	-1.56%	2,023,011
May 18, 2026	30.77	31.17	30.47	30.88	30.83	-0.49%	1,327,767
May 15, 2026	31.03	31.37	30.35	31.03	30.98	-0.20%	2,126,572