Comtrend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	36.50	36.95	36.00	36.25	36.25	-0.28%	137,853
Sep 16, 2025	37.05	37.10	36.20	36.35	36.35	-1.89%	363,360
Sep 15, 2025	37.35	38.35	37.00	37.05	37.05	-1.72%	223,358
Sep 12, 2025	37.80	38.35	37.20	37.70	37.70	1.07%	272,985
Sep 11, 2025	38.65	38.80	37.20	37.30	37.30	-3.74%	515,969
Sep 10, 2025	38.35	38.95	38.35	38.75	38.75	-0.39%	303,930
Sep 9, 2025	38.85	39.50	38.80	38.90	38.90	-0.26%	188,591
Sep 8, 2025	38.75	39.05	38.70	39.00	39.00	-	211,922
Sep 5, 2025	40.20	40.20	38.80	39.00	39.00	-1.27%	293,124
Sep 4, 2025	40.50	41.00	39.40	39.50	39.50	-2.23%	409,348
Sep 3, 2025	38.60	41.00	38.40	40.40	40.40	5.35%	887,858
Sep 2, 2025	39.15	39.50	38.20	38.35	38.35	-2.04%	315,718
Sep 1, 2025	40.00	40.05	38.55	39.15	39.15	-2.37%	481,145
Aug 29, 2025	41.85	41.85	40.10	40.10	40.10	-2.31%	458,497
Aug 28, 2025	41.20	42.80	41.00	41.05	41.05	-0.12%	1,003,200
Aug 27, 2025	39.70	42.60	39.50	41.10	41.10	3.92%	1,150,831
Aug 26, 2025	38.75	40.60	38.75	39.55	39.55	2.06%	488,902
Aug 25, 2025	38.25	39.95	38.20	38.75	38.75	-2.59%	1,051,656
Aug 22, 2025	39.16	39.78	39.02	39.78	38.67	0.56%	469,946
Aug 21, 2025	38.93	40.00	38.93	39.56	38.45	1.62%	249,329
Aug 20, 2025	40.36	40.36	38.93	38.93	37.85	-3.54%	401,225
Aug 19, 2025	41.33	41.38	39.56	40.36	39.23	-2.89%	759,377
Aug 18, 2025	43.38	43.56	41.16	41.56	40.39	-3.71%	963,461
Aug 15, 2025	40.71	44.44	40.53	43.16	41.95	6.25%	1,830,476
Aug 14, 2025	40.67	40.89	39.82	40.62	39.48	1.45%	449,585
Aug 13, 2025	40.89	41.87	39.47	40.04	38.92	-0.12%	2,101,001
Aug 12, 2025	37.07	40.09	37.07	40.09	38.97	10.02%	1,659,489
Aug 11, 2025	36.27	37.02	35.51	36.44	35.42	-1.70%	1,126,406
Aug 8, 2025	37.56	37.87	37.07	37.07	36.04	-1.30%	362,060
Aug 7, 2025	38.27	38.27	37.33	37.56	36.51	-1.05%	296,380
Aug 6, 2025	38.80	38.80	37.91	37.96	36.90	-1.84%	210,179
Aug 5, 2025	38.53	38.98	38.22	38.67	37.58	1.18%	224,019
Aug 4, 2025	38.09	38.44	37.24	38.22	37.16	0.24%	193,527
Aug 1, 2025	36.76	38.13	36.44	38.13	37.07	3.11%	326,163
Jul 31, 2025	38.22	38.44	36.76	36.98	35.95	-3.14%	949,851
Jul 30, 2025	38.89	38.93	38.04	38.18	37.11	-1.60%	617,625
Jul 29, 2025	39.56	39.56	38.76	38.80	37.72	-1.57%	360,704
Jul 28, 2025	39.20	40.18	39.20	39.42	38.32	0.56%	222,750
Jul 25, 2025	39.51	39.64	39.20	39.20	38.11	-0.78%	216,675
Jul 24, 2025	39.51	39.82	39.20	39.51	39.51	0.33%	145,523
Jul 23, 2025	38.62	39.51	38.62	39.38	39.38	0.69%	203,616
Jul 22, 2025	40.40	40.71	39.02	39.11	39.11	-2.88%	470,501
Jul 21, 2025	40.18	40.84	40.13	40.27	40.27	0.45%	223,700
Jul 18, 2025	40.76	41.07	40.09	40.09	40.09	-0.77%	206,296
Jul 17, 2025	40.00	40.53	40.00	40.40	40.40	0.77%	181,423
Jul 16, 2025	39.91	40.67	39.82	40.09	40.09	0.45%	191,080
Jul 15, 2025	40.18	40.27	39.78	39.91	39.91	-	249,085
Jul 14, 2025	40.49	41.51	39.91	39.91	39.91	-1.43%	405,581
Jul 11, 2025	39.82	40.62	39.82	40.49	40.49	1.68%	242,858
Jul 10, 2025	40.62	40.84	39.82	39.82	39.82	-2.09%	289,978