ComNav Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	38.53	39.09	37.05	38.88	38.88	-	1,300,592
Jun 9, 2026	39.01	39.02	38.07	38.88	38.88	1.04%	931,532
Jun 8, 2026	39.38	40.25	37.70	38.48	38.48	-3.87%	1,251,485
Jun 5, 2026	38.00	41.00	37.15	40.03	40.03	5.18%	1,905,121
Jun 4, 2026	37.16	38.44	36.81	38.06	38.06	1.36%	995,799
Jun 3, 2026	37.57	38.50	37.01	37.55	37.55	-0.08%	1,256,094
Jun 2, 2026	37.56	38.27	36.00	37.58	37.58	-0.16%	1,093,016
Jun 1, 2026	38.17	38.66	37.40	37.64	37.64	-1.39%	1,371,940
May 29, 2026	40.79	40.90	38.10	38.17	38.17	-6.35%	1,557,112
May 28, 2026	40.09	41.33	39.20	40.76	40.76	1.07%	907,780
May 27, 2026	41.38	41.45	40.00	40.33	40.33	-2.94%	1,330,375
May 26, 2026	42.65	42.67	40.60	41.55	41.55	-2.58%	1,440,312
May 25, 2026	42.55	42.94	41.70	42.65	42.65	-0.19%	972,422
May 22, 2026	42.20	42.73	41.47	42.73	42.73	1.26%	1,438,692
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