Comtrend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	31.50	31.70	30.85	30.85	30.85	-1.75%	495,348
Nov 10, 2025	31.80	31.95	31.25	31.40	31.40	-1.26%	198,057
Nov 7, 2025	32.75	33.10	31.65	31.80	31.80	-3.05%	335,150
Nov 6, 2025	33.00	33.10	32.20	32.80	32.80	-0.15%	302,155
Nov 5, 2025	31.85	34.70	31.50	32.85	32.85	2.50%	1,122,955
Nov 4, 2025	33.75	33.75	32.00	32.05	32.05	-5.18%	620,826
Nov 3, 2025	34.20	35.85	33.60	33.80	33.80	-0.29%	1,043,534
Oct 31, 2025	36.55	36.55	33.75	33.90	33.90	-9.12%	1,771,968
Oct 30, 2025	37.50	37.70	36.20	37.30	37.30	8.75%	4,945,015
Oct 29, 2025	31.70	34.30	31.55	34.30	34.30	9.94%	874,947
Oct 28, 2025	31.45	32.00	31.00	31.20	31.20	-0.64%	144,782
Oct 27, 2025	32.80	32.90	31.35	31.40	31.40	-1.72%	296,371
Oct 23, 2025	32.25	33.10	31.85	31.95	31.95	-1.69%	325,718
Oct 22, 2025	32.50	32.90	32.15	32.50	32.50	1.25%	188,571
Oct 21, 2025	31.65	33.20	31.65	32.10	32.10	1.42%	258,270
Oct 20, 2025	31.50	32.50	31.50	31.65	31.65	-	164,471
Oct 17, 2025	31.75	32.15	31.50	31.65	31.65	-0.47%	117,516
Oct 16, 2025	31.30	32.45	31.30	31.80	31.80	1.76%	220,681
Oct 15, 2025	31.55	31.75	31.20	31.25	31.25	-0.95%	179,198
Oct 14, 2025	32.75	33.45	31.50	31.55	31.55	-3.07%	480,356
Oct 13, 2025	32.25	32.60	31.80	32.55	32.55	-0.76%	329,421