Comtrend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	20.95	20.95	20.45	20.45	-	-2.39%	131,024
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
May 5, 2026	20.15	22.15	20.15	21.15	21.15	4.96%	897,086
May 4, 2026	20.20	20.45	19.90	20.15	20.15	0.50%	357,127
Apr 30, 2026	20.40	20.55	20.00	20.05	20.05	-1.72%	308,943
Apr 29, 2026	20.80	21.25	20.30	20.40	20.40	-2.16%	239,292
Apr 28, 2026	20.65	21.25	20.60	20.85	20.85	-	148,424
Apr 27, 2026	21.10	21.10	20.50	20.85	20.85	-1.42%	281,522
Apr 24, 2026	21.50	21.60	21.05	21.15	21.15	-1.17%	211,253
Apr 23, 2026	22.80	22.85	21.30	21.40	21.40	-6.35%	497,739
Apr 22, 2026	22.50	23.50	22.20	22.85	22.85	2.93%	609,883
Apr 21, 2026	21.70	22.20	21.45	22.20	22.20	2.78%	451,613
Apr 20, 2026	21.55	21.85	21.55	21.60	21.60	0.23%	254,236
Apr 17, 2026	21.75	22.05	21.55	21.55	21.55	-0.92%	213,456
Apr 16, 2026	21.50	21.95	21.40	21.75	21.75	1.40%	143,011
Apr 15, 2026	22.55	22.55	21.30	21.45	21.45	-0.23%	211,493
Apr 14, 2026	21.60	21.90	21.40	21.50	21.50	-0.23%	200,404
Apr 13, 2026	22.00	22.00	21.40	21.55	21.55	-2.05%	220,379
Apr 10, 2026	22.95	23.30	21.70	22.00	22.00	-0.45%	407,936
Apr 9, 2026	22.70	22.70	22.10	22.10	22.10	-2.64%	99,762
Apr 8, 2026	22.30	22.80	22.30	22.70	22.70	3.18%	121,328
Apr 7, 2026	22.60	22.70	22.00	22.00	22.00	-2.65%	277,961
Apr 2, 2026	23.90	23.90	22.60	22.60	22.60	-5.44%	207,644
Apr 1, 2026	23.05	23.90	23.05	23.90	23.90	4.37%	118,645
Mar 31, 2026	24.05	24.05	22.85	22.90	22.90	-1.93%	266,198
Mar 30, 2026	23.50	23.50	23.10	23.35	23.35	-0.64%	86,248
Mar 27, 2026	23.60	23.75	23.20	23.50	23.50	-0.42%	100,710
Mar 26, 2026	24.30	24.60	23.60	23.60	23.60	-	170,659
Mar 25, 2026	23.65	23.80	23.40	23.60	23.60	1.29%	94,834
Mar 24, 2026	23.60	23.80	23.05	23.30	23.30	-0.64%	164,769