Comvita Limited (NZE:CVT)
New Zealand
· Delayed Price · Currency is NZD 0.515
-0.005 (-0.96%)
At close: Dec 5, 2025
Comvita Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.96% | 13,530 |
| Dec 4, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | - | 3,484 |
| Dec 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.97% | 785 |
| Dec 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | 6,363 |
| Dec 1, 2025 | 0.53 | 0.53 | 0.52 | 0.53 | 0.53 | - | 29,698 |
| Nov 28, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.96% | 92,965 |
| Nov 27, 2025 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | - | 49,019 |
| Nov 26, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.95% | 1,625 |
| Nov 25, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 1.94% | 38,175 |
| Nov 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | 7,083 |
| Nov 21, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 64,160 |
| Nov 20, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 18,008 |
| Nov 19, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 5.21% | 185,217 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.43 | 0.48 | 0.48 | -2.04% | 711,957 |
| Nov 17, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -7.55% | 527,550 |
| Nov 14, 2025 | 0.59 | 0.59 | 0.52 | 0.53 | 0.53 | -10.92% | 253,228 |
| Nov 13, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.83% | 70,603 |
| Nov 12, 2025 | 0.66 | 0.66 | 0.58 | 0.60 | 0.60 | -13.04% | 223,955 |
| Nov 11, 2025 | 0.78 | 0.78 | 0.69 | 0.69 | 0.69 | -11.54% | 407,658 |
| Nov 10, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.63% | 6,008 |
| Nov 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -2.56% | 437 |
| Nov 6, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.30% | 28,996 |
| Nov 5, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | - | 2,587 |
| Nov 4, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 3.36% | 89,422 |
| Nov 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 209,545 |
| Oct 31, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 159,542 |
| Oct 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 21,303 |
| Oct 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 302,991 |
| Oct 28, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.36% | 327,034 |
| Oct 24, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.34% | 8,838 |
| Oct 23, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | - | 172,859 |
| Oct 22, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.97% | 178,919 |
| Oct 21, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 45,128 |
| Oct 20, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 8,074 |
| Oct 17, 2025 | 0.78 | 0.78 | 0.76 | 0.76 | 0.76 | -5.03% | 153,616 |
| Oct 16, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 4.61% | 212,951 |
| Oct 15, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 109,673 |
| Oct 14, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 75,274 |
| Oct 13, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 130,914 |
| Oct 10, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 82,831 |
| Oct 9, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -0.65% | 67,969 |
| Oct 8, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | 51,339 |
| Oct 7, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | 1.96% | 119,111 |
| Oct 6, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | - | 36,249 |
| Oct 3, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -0.65% | 446 |
| Oct 2, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.99% | 164,879 |
| Oct 1, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 19,602 |
| Sep 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 55,393 |
| Sep 29, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -0.65% | 10,374 |
| Sep 26, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 1.32% | 91,675 |
| Sep 25, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 120,407 |
| Sep 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 182,689 |
| Sep 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 113,526 |
| Sep 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 27,164 |
| Sep 19, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 71,872 |
| Sep 18, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.66% | 22,102 |
| Sep 17, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.66% | 19,715 |
| Sep 16, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | 0.66% | 74,158 |
| Sep 15, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.67% | 101,537 |
| Sep 12, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 73,948 |
| Sep 11, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 35,559 |
| Sep 10, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 3,199 |
| Sep 9, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 1.33% | 1,957 |
| Sep 8, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 4,886 |
| Sep 5, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 41,915 |
| Sep 4, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 39,037 |
| Sep 3, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 49,640 |
| Sep 2, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | 1.35% | 36,983 |
| Sep 1, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.33% | 77,644 |
| Aug 29, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.32% | 1,006,988 |
| Aug 28, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 36,266 |
| Aug 27, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | - | 1,388,195 |
| Aug 26, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 2,932 |
| Aug 25, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 43,868 |
| Aug 22, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 32,738 |
| Aug 21, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 51,051 |
| Aug 20, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | - | 49,369 |
| Aug 19, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | - | 440,324 |
| Aug 18, 2025 | 0.78 | 0.78 | 0.73 | 0.76 | 0.76 | 58.33% | 190,214 |
| Aug 15, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -1.03% | 67,794 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 5,183 |
| Aug 13, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 3,848 |
| Aug 12, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 2.08% | 7,265 |
| Aug 11, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | - | 47,290 |
| Aug 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 5,157 |
| Aug 7, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.06% | 93 |
| Aug 6, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 4,633 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 7,395 |
| Aug 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 43,227 |
| Aug 1, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | 8.70% | 28,195 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -3.16% | 28,847 |
| Jul 30, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 3.26% | 3,729 |
| Jul 29, 2025 | 0.47 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 70,607 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.08% | 57,042 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 19,093 |
| Jul 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 852 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 2,000 |
| Jul 22, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | - | 4,383 |
| Jul 21, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.05% | 7,432 |
| Jul 18, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.06% | 2,863 |