COMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.21	30.25	30.05	30.21	30.21	-1.44%	147,939
Jun 25, 2026	30.18	30.73	30.17	30.65	30.65	1.79%	344,026
Jun 24, 2026	30.09	30.30	30.04	30.11	30.11	-2.37%	296,548
Jun 23, 2026	30.78	30.87	30.68	30.84	30.84	-0.93%	448,265
Jun 22, 2026	31.21	31.23	30.99	31.13	31.13	-0.76%	523,373
Jun 18, 2026	31.24	31.45	30.90	31.37	31.37	-0.16%	325,592
Jun 17, 2026	31.69	32.09	31.36	31.42	31.42	-0.60%	377,876
Jun 16, 2026	31.55	31.71	31.38	31.61	31.61	-1.40%	294,871
Jun 15, 2026	31.99	32.09	31.89	32.06	32.06	-1.41%	298,549
Jun 12, 2026	32.66	33.30	32.50	32.52	32.52	-1.20%	282,907
Jun 11, 2026	33.40	33.61	32.83	32.92	32.92	-1.54%	152,589
Jun 10, 2026	33.36	33.71	33.32	33.43	33.43	0.57%	256,311
Jun 9, 2026	33.46	33.69	32.85	33.24	33.24	-1.45%	317,832
Jun 8, 2026	33.79	33.93	33.69	33.73	33.73	0.65%	307,446
Jun 5, 2026	33.95	33.95	33.47	33.51	33.51	-2.10%	217,077
Jun 4, 2026	34.25	34.27	34.03	34.23	34.23	-1.55%	153,585
Jun 3, 2026	34.73	34.83	34.57	34.77	34.77	0.78%	191,211
Jun 2, 2026	34.33	34.52	34.22	34.50	34.50	0.61%	2,455,787
Jun 1, 2026	34.37	34.74	34.11	34.29	34.29	1.87%	483,540
May 29, 2026	33.69	33.79	33.38	33.66	33.66	-0.91%	434,431
May 28, 2026	34.02	34.08	33.45	33.97	33.97	0.65%	382,662
May 27, 2026	33.70	33.98	33.61	33.75	33.75	-1.98%	207,407
May 26, 2026	34.53	34.72	34.38	34.43	34.43	-1.66%	229,445
May 22, 2026	35.11	35.37	34.78	35.01	35.01	-0.72%	516,695
May 21, 2026	36.05	36.10	34.93	35.26	35.26	-0.74%	410,401
May 20, 2026	36.14	36.20	35.24	35.53	35.53	-2.75%	615,006
May 19, 2026	36.46	36.59	36.24	36.53	36.53	1.11%	183,950
May 18, 2026	35.92	36.65	35.85	36.13	36.13	0.64%	534,428
May 15, 2026	35.68	35.95	35.66	35.90	35.90	0.57%	422,394
May 14, 2026	35.68	35.72	35.43	35.70	35.70	-0.49%	168,172
May 13, 2026	36.11	36.27	35.79	35.87	35.87	-0.97%	657,288
May 12, 2026	36.02	36.24	35.89	36.22	36.22	2.13%	215,869
May 11, 2026	35.10	35.63	35.04	35.47	35.47	2.58%	251,611
May 8, 2026	34.40	34.76	34.40	34.58	34.58	-0.27%	238,501
May 7, 2026	33.85	34.86	33.64	34.67	34.67	0.20%	3,465,764
May 6, 2026	34.81	34.91	34.47	34.60	34.60	-3.97%	619,487
May 5, 2026	36.00	36.10	35.82	36.03	36.03	-0.88%	332,434
May 4, 2026	35.83	36.51	35.68	36.35	36.35	1.90%	1,004,735
May 1, 2026	35.81	35.81	35.33	35.67	35.67	-1.32%	233,401
Apr 30, 2026	35.90	36.19	35.82	36.15	36.15	-0.54%	300,734
Apr 29, 2026	35.90	36.43	35.90	36.35	36.35	3.51%	250,116
Apr 28, 2026	34.97	35.17	34.85	35.11	35.11	1.33%	162,066
Apr 27, 2026	34.51	34.88	34.51	34.65	34.65	0.99%	349,973
Apr 24, 2026	34.26	34.40	33.93	34.31	34.31	-0.40%	259,369
Apr 23, 2026	33.87	34.68	33.87	34.45	34.45	1.80%	264,480
Apr 22, 2026	33.52	33.95	33.52	33.84	33.84	1.11%	3,404,214
Apr 21, 2026	32.67	33.53	32.65	33.47	33.47	2.65%	503,982
Apr 20, 2026	32.43	32.81	32.39	32.61	32.61	1.92%	432,557
Apr 17, 2026	31.78	32.07	31.37	31.99	31.99	-3.67%	316,619
Apr 16, 2026	33.07	33.44	33.07	33.21	33.21	1.13%	394,651
Apr 15, 2026	32.85	33.10	32.74	32.84	32.84	-0.18%	504,895
Apr 14, 2026	33.16	33.23	32.75	32.90	32.90	-0.96%	137,021
Apr 13, 2026	33.86	33.88	33.08	33.22	33.22	1.81%	443,111
Apr 10, 2026	32.89	33.07	32.58	32.63	32.63	-1.33%	8,142,877
Apr 9, 2026	33.21	33.45	32.63	33.07	33.07	0.85%	442,465
Apr 8, 2026	32.02	32.87	32.02	32.79	32.79	-5.12%	857,880
Apr 7, 2026	35.01	35.19	34.24	34.56	34.56	-0.63%	505,368
Apr 6, 2026	34.73	35.00	34.49	34.78	34.78	0.23%	572,546
Apr 2, 2026	34.78	34.83	34.03	34.70	34.70	4.08%	764,044
Apr 1, 2026	33.38	33.56	33.18	33.34	33.34	-1.39%	1,699,901
Mar 31, 2026	34.26	34.37	33.58	33.81	33.81	-1.46%	1,179,573
Mar 30, 2026	34.33	34.43	34.08	34.31	34.31	1.27%	569,526
Mar 27, 2026	33.46	34.10	33.42	33.88	33.88	2.85%	7,110,334
Mar 26, 2026	32.93	33.19	32.81	32.94	32.94	1.64%	355,246
Mar 25, 2026	31.85	32.51	31.82	32.41	32.41	-0.64%	381,280
Mar 24, 2026	32.59	32.87	32.39	32.62	32.62	1.98%	474,748
Mar 23, 2026	32.51	32.53	31.52	31.99	31.99	-5.17%	1,333,860
Mar 20, 2026	33.44	33.94	33.32	33.73	33.73	1.23%	627,583
Mar 19, 2026	33.61	33.93	32.87	33.32	33.32	-1.48%	683,655
Mar 18, 2026	33.50	33.84	33.22	33.82	33.82	2.24%	188,844
Mar 17, 2026	32.87	33.08	32.69	33.08	33.08	2.07%	168,752
Mar 16, 2026	32.82	32.86	32.27	32.41	32.41	-1.64%	409,148
Mar 13, 2026	32.55	33.04	32.43	32.95	32.95	-0.06%	499,500
Mar 12, 2026	32.75	33.06	32.49	32.97	32.97	3.58%	1,288,094
Mar 11, 2026	31.35	31.83	30.88	31.83	31.83	1.76%	321,577
Mar 10, 2026	31.33	31.38	29.74	31.28	31.28	1.62%	1,503,032
Mar 9, 2026	32.80	33.18	30.15	30.78	30.78	-2.24%	1,383,617
Mar 6, 2026	31.23	31.68	31.20	31.49	31.49	4.36%	514,775
Mar 5, 2026	29.96	30.50	29.91	30.17	30.17	1.66%	2,311,881
Mar 4, 2026	29.45	29.72	29.35	29.68	29.68	1.21%	184,615
Mar 3, 2026	29.87	29.88	28.86	29.32	29.32	0.83%	619,685
Mar 2, 2026	29.13	29.24	28.38	29.08	29.08	3.60%	372,414
Feb 27, 2026	28.08	28.11	27.90	28.07	28.07	1.28%	158,413
Feb 26, 2026	27.55	27.88	27.45	27.72	27.72	-0.04%	351,502
Feb 25, 2026	27.68	27.84	27.63	27.73	27.73	-0.06%	196,972
Feb 24, 2026	27.74	27.76	27.59	27.74	27.74	0.12%	164,860
Feb 23, 2026	27.74	27.86	27.60	27.71	27.71	0.47%	198,027
Feb 20, 2026	27.53	27.65	27.44	27.58	27.58	0.25%	150,517
Feb 19, 2026	27.27	27.52	27.22	27.51	27.51	1.12%	145,123
Feb 18, 2026	26.92	27.23	26.92	27.21	27.21	2.70%	130,854
Feb 17, 2026	26.53	26.57	26.40	26.49	26.49	-0.78%	83,555
Feb 13, 2026	26.68	26.79	26.58	26.70	26.70	0.15%	105,305
Feb 12, 2026	27.12	27.12	26.61	26.66	26.66	-2.13%	170,693
Feb 11, 2026	27.31	27.36	27.12	27.24	27.24	0.92%	246,326
Feb 10, 2026	27.13	27.13	26.86	26.99	26.99	-0.41%	143,915
Feb 9, 2026	26.85	27.17	26.82	27.11	27.11	0.88%	235,943
Feb 6, 2026	26.71	27.10	26.71	26.87	26.87	0.94%	256,961
Feb 5, 2026	26.72	26.82	26.51	26.62	26.62	-1.54%	200,090
Feb 4, 2026	26.98	27.20	26.79	27.04	27.04	0.14%	2,003,805
Feb 3, 2026	26.70	27.02	26.68	27.00	27.00	2.58%	251,579