Comtrend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	19.60	20.05	19.20	19.30	19.30	-1.53%	139,791
Jul 15, 2026	19.25	19.80	19.10	19.60	19.60	2.08%	161,531
Jul 14, 2026	19.90	19.90	18.95	19.20	19.20	-4.48%	489,187
Jul 13, 2026	20.00	20.40	19.85	20.10	20.10	-0.25%	216,096
Jul 9, 2026	20.85	20.85	19.80	20.15	20.15	-3.36%	380,704
Jul 8, 2026	21.20	21.30	20.40	20.85	20.85	-0.24%	249,934
Jul 7, 2026	21.00	21.15	20.65	20.90	20.90	0.72%	350,015
Jul 6, 2026	20.25	21.60	20.25	20.75	20.75	2.47%	591,111
Jul 3, 2026	19.95	20.30	19.90	20.25	20.25	0.75%	223,723
Jul 2, 2026	19.95	20.30	19.80	20.10	20.10	1.01%	122,567
Jul 1, 2026	20.20	20.35	19.80	19.90	19.90	-1.24%	147,184
Jun 30, 2026	19.95	20.25	19.80	20.15	20.15	1.51%	173,838
Jun 29, 2026	20.00	20.20	19.70	19.85	19.85	1.28%	222,280
Jun 26, 2026	19.90	20.40	19.55	19.60	19.60	-2.49%	527,896
Jun 25, 2026	20.45	20.45	20.00	20.10	20.10	-1.47%	353,502
Jun 24, 2026	20.20	20.75	20.20	20.40	20.40	-	190,721
Jun 23, 2026	20.85	20.85	20.40	20.40	20.40	-1.92%	228,923
Jun 22, 2026	21.25	21.25	20.55	20.80	20.80	-1.65%	371,545
Jun 18, 2026	22.30	22.30	20.95	21.15	21.15	-3.20%	555,993
Jun 17, 2026	20.45	22.00	20.45	21.85	21.85	6.33%	760,997
Jun 16, 2026	21.10	21.10	20.50	20.55	20.55	-2.61%	286,106
Jun 15, 2026	21.05	21.20	20.90	21.10	21.10	0.72%	216,848
Jun 12, 2026	21.15	21.65	20.50	20.95	20.95	0.72%	406,244
Jun 11, 2026	21.00	21.25	20.45	20.80	20.80	-1.65%	642,199
Jun 10, 2026	20.55	22.55	20.55	21.15	21.15	3.17%	2,436,682
Jun 9, 2026	20.90	21.25	20.30	20.50	20.50	-2.15%	617,908
Jun 8, 2026	21.45	21.80	20.45	20.95	20.95	-6.26%	970,940
Jun 5, 2026	20.55	22.35	20.20	22.35	22.35	9.83%	849,060
Jun 4, 2026	20.95	20.95	20.30	20.35	20.35	-2.86%	270,794
Jun 3, 2026	21.50	21.55	20.65	20.95	20.95	0.48%	581,208
Jun 2, 2026	20.45	21.20	19.85	20.85	20.85	1.96%	463,913
Jun 1, 2026	19.90	20.50	19.85	20.45	20.45	2.76%	255,286
May 29, 2026	19.90	20.00	19.60	19.90	19.90	0.76%	160,249
May 28, 2026	20.00	20.15	19.55	19.75	19.75	-0.50%	266,835
May 27, 2026	20.00	20.15	19.80	19.85	19.85	-0.75%	225,588
May 26, 2026	20.15	20.45	19.80	20.00	20.00	-	174,187
May 25, 2026	21.00	21.20	19.80	20.00	20.00	-3.61%	666,999
May 22, 2026	20.60	21.25	20.20	20.75	20.75	1.97%	360,677
May 21, 2026	20.00	20.50	20.00	20.35	20.35	2.26%	149,392
May 20, 2026	19.80	20.20	19.70	19.90	19.90	0.76%	129,966
May 19, 2026	20.15	20.50	19.75	19.75	19.75	-1.74%	212,848
May 18, 2026	19.85	20.15	19.65	20.10	20.10	0.50%	207,069
May 15, 2026	20.50	20.80	20.00	20.00	20.00	-1.48%	154,827
May 14, 2026	20.70	21.00	20.00	20.30	20.30	-1.93%	382,076
May 13, 2026	21.25	21.25	20.60	20.70	20.70	-2.59%	250,889
May 12, 2026	21.20	21.30	20.80	21.25	21.25	0.71%	150,859
May 11, 2026	21.90	21.90	20.80	21.10	21.10	-2.99%	443,181
May 8, 2026	21.05	22.20	21.05	21.75	21.75	4.07%	588,968
May 7, 2026	20.80	21.15	20.45	20.90	20.90	1.95%	298,451
May 6, 2026	21.65	21.65	20.35	20.50	20.50	-3.07%	343,735