Comtrend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	29.55	30.50	28.95	29.05	29.05	-1.19%	328,036
Jan 21, 2026	29.80	30.20	29.15	29.40	29.40	-2.65%	237,855
Jan 20, 2026	29.75	31.20	29.30	30.20	30.20	2.55%	561,285
Jan 19, 2026	29.20	29.95	29.15	29.45	29.45	0.68%	276,403
Jan 16, 2026	29.85	30.10	29.15	29.25	29.25	-1.68%	308,635
Jan 15, 2026	31.00	31.00	29.05	29.75	29.75	-2.30%	386,766
Jan 14, 2026	29.85	31.20	29.80	30.45	30.45	5.00%	838,319
Jan 13, 2026	29.35	30.60	28.95	29.00	29.00	-1.19%	833,397
Jan 12, 2026	28.50	29.45	28.40	29.35	29.35	2.98%	586,745
Jan 9, 2026	28.00	28.90	27.75	28.50	28.50	1.79%	311,464
Jan 8, 2026	28.65	28.65	27.75	28.00	28.00	-0.71%	199,088
Jan 7, 2026	27.80	28.20	27.00	28.20	28.20	2.55%	358,720
Jan 6, 2026	27.55	27.85	27.35	27.50	27.50	-0.18%	204,530
Jan 5, 2026	28.45	28.45	27.20	27.55	27.55	-2.99%	305,145
Jan 2, 2026	28.05	28.65	28.05	28.40	28.40	1.43%	216,737
Dec 31, 2025	27.95	28.50	27.90	28.00	28.00	0.18%	226,266
Dec 30, 2025	27.95	28.05	27.60	27.95	27.95	-0.89%	216,215
Dec 29, 2025	28.00	28.75	28.00	28.20	28.20	1.08%	220,188
Dec 26, 2025	28.45	28.45	27.70	27.90	27.90	-1.06%	259,741
Dec 24, 2025	28.90	29.15	28.10	28.20	28.20	-2.42%	223,151
Dec 23, 2025	29.20	29.75	28.50	28.90	28.90	-0.86%	375,838
Dec 22, 2025	28.60	29.70	28.15	29.15	29.15	3.19%	459,122
Dec 19, 2025	28.70	28.75	28.25	28.25	28.25	-1.05%	281,324
Dec 18, 2025	29.80	29.80	28.35	28.55	28.55	-4.83%	618,805
Dec 17, 2025	32.50	32.75	30.00	30.00	30.00	-6.98%	3,195,035
Dec 16, 2025	29.35	32.25	29.20	32.25	32.25	9.88%	2,544,932
Dec 15, 2025	28.20	30.40	27.75	29.35	29.35	4.08%	621,404
Dec 12, 2025	27.85	29.10	27.85	28.20	28.20	1.26%	173,732
Dec 11, 2025	27.85	28.25	27.50	27.85	27.85	-0.18%	219,596
Dec 10, 2025	28.35	28.90	27.85	27.90	27.90	-3.96%	228,065
Dec 9, 2025	29.00	29.60	29.00	29.05	29.05	0.87%	193,826
Dec 8, 2025	28.10	29.00	28.10	28.80	28.80	1.05%	148,200
Dec 5, 2025	29.00	29.30	28.40	28.50	28.50	-1.38%	127,416
Dec 4, 2025	29.00	29.60	28.90	28.90	28.90	-0.34%	162,984
Dec 3, 2025	28.45	29.15	28.45	29.00	29.00	2.11%	180,933
Dec 2, 2025	28.45	29.05	28.35	28.40	28.40	-1.73%	108,965
Dec 1, 2025	28.35	29.25	28.35	28.90	28.90	-0.17%	114,837
Nov 28, 2025	28.75	29.10	28.70	28.95	28.95	0.70%	177,742
Nov 27, 2025	29.80	29.80	28.55	28.75	28.75	-0.86%	205,859
Nov 26, 2025	28.35	29.30	28.35	29.00	29.00	2.84%	267,241
Nov 25, 2025	27.40	28.85	27.25	28.20	28.20	5.03%	496,773
Nov 24, 2025	26.55	27.45	26.55	26.85	26.85	1.32%	240,781
Nov 21, 2025	26.30	27.25	25.90	26.50	26.50	-0.93%	476,106
Nov 20, 2025	27.10	27.20	26.35	26.75	26.75	1.71%	293,213
Nov 19, 2025	26.45	26.65	25.95	26.30	26.30	1.74%	435,080
Nov 18, 2025	28.35	28.35	25.20	25.85	25.85	-7.35%	2,627,488
Nov 17, 2025	27.90	29.05	27.90	27.90	27.90	-10.00%	1,853,315
Nov 14, 2025	30.70	32.30	30.60	31.00	31.00	0.32%	316,091
Nov 13, 2025	32.45	32.45	30.60	30.90	30.90	-0.48%	222,137
Nov 12, 2025	30.50	31.25	30.50	31.05	31.05	0.65%	196,083