Comtrend Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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