Comtrend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	19.50	19.55	19.25	19.25	19.25	-1.28%	94,902
Sep 23, 2026	19.15	19.70	19.15	19.50	19.50	1.83%	120,739
Sep 22, 2026	19.95	19.95	19.10	19.15	19.15	-4.01%	332,153
Sep 21, 2026	18.60	20.35	18.35	19.95	19.95	7.26%	580,421
Sep 18, 2026	18.15	18.65	18.10	18.60	18.60	2.76%	243,672
Sep 17, 2026	18.20	18.20	18.00	18.10	18.10	-	66,493
Sep 16, 2026	18.20	18.25	17.75	18.10	18.10	0.84%	180,053
Sep 15, 2026	18.00	18.05	17.80	17.95	17.95	-0.83%	68,223
Sep 14, 2026	18.00	18.20	17.50	18.10	18.10	0.56%	115,676
Sep 11, 2026	18.00	18.20	17.85	18.00	18.00	-1.10%	65,243
Sep 10, 2026	18.15	18.45	18.00	18.20	18.20	0.55%	249,948
Sep 9, 2026	17.70	18.50	17.30	18.10	18.10	7.10%	505,949
Sep 8, 2026	17.20	17.40	16.85	16.90	16.90	-0.88%	117,459
Sep 7, 2026	17.10	17.10	16.90	17.05	17.05	-	187,908
Sep 4, 2026	17.35	17.35	16.95	17.05	17.05	-0.29%	135,464
Sep 3, 2026	17.50	17.75	17.10	17.10	17.10	-2.01%	132,015
Sep 2, 2026	17.60	17.75	17.30	17.45	17.45	0.29%	51,663
Sep 1, 2026	17.55	17.55	17.20	17.40	17.40	-1.69%	185,827
Aug 31, 2026	17.70	17.90	17.45	17.70	17.70	-1.39%	97,262
Aug 28, 2026	18.10	18.10	17.75	17.95	17.95	-1.10%	106,226
Aug 27, 2026	18.20	18.20	17.95	18.15	18.15	1.11%	102,480
Aug 26, 2026	18.25	18.25	17.75	17.95	17.95	-1.37%	97,727
Aug 25, 2026	18.25	18.25	17.70	18.20	18.20	-0.27%	99,436
Aug 24, 2026	18.00	18.35	17.85	18.25	18.25	1.67%	97,073
Aug 21, 2026	18.00	18.10	17.80	17.95	17.95	-0.55%	42,108
Aug 20, 2026	17.85	18.10	17.85	18.05	18.05	1.98%	72,312
Aug 19, 2026	17.45	17.85	17.35	17.70	17.70	0.85%	94,979
Aug 18, 2026	17.95	17.95	17.55	17.55	17.55	-1.96%	111,412
Aug 17, 2026	17.95	17.95	17.70	17.90	17.90	-	96,327
Aug 14, 2026	18.05	18.05	17.75	17.90	17.90	-0.83%	98,118
Aug 13, 2026	18.40	18.40	18.05	18.05	18.05	-1.90%	94,510
Aug 12, 2026	18.60	18.70	18.30	18.40	18.40	0.55%	83,517
Aug 11, 2026	18.20	18.50	18.15	18.30	18.30	0.83%	61,967
Aug 10, 2026	18.30	18.30	18.15	18.15	18.15	-	45,410
Aug 7, 2026	18.50	18.50	18.10	18.15	18.15	-1.89%	63,511
Aug 6, 2026	18.35	18.50	18.25	18.50	18.50	0.82%	93,170
Aug 5, 2026	18.40	18.55	18.20	18.35	18.35	0.82%	89,403
Aug 4, 2026	17.75	18.35	17.55	18.20	18.20	1.96%	160,330
Aug 3, 2026	18.35	18.45	17.85	17.85	17.85	-3.25%	200,017
Jul 31, 2026	18.50	18.75	18.05	18.45	18.45	0.54%	171,220
Jul 30, 2026	19.05	19.20	18.20	18.35	18.35	-9.16%	420,984
Jul 29, 2026	18.45	20.20	17.15	20.20	20.20	8.60%	517,121
Jul 28, 2026	18.75	18.75	18.30	18.60	18.60	-2.36%	157,712
Jul 27, 2026	18.45	19.15	18.30	19.05	19.05	0.53%	79,013
Jul 24, 2026	19.25	19.25	18.65	18.95	18.95	-1.56%	102,313
Jul 23, 2026	19.00	20.15	19.00	19.25	19.25	1.85%	261,153
Jul 22, 2026	19.05	19.05	18.55	18.90	18.90	0.80%	86,189
Jul 21, 2026	18.45	18.95	18.45	18.75	18.75	2.18%	131,008
Jul 20, 2026	18.35	18.55	17.55	18.35	18.35	-	233,087
Jul 17, 2026	19.30	19.30	18.20	18.35	18.35	-4.92%	301,980