Skip to main content
Comvita Limited (NZE:CVT)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
0.680
+0.010 (1.49%)
Apr 29, 2026, 4:01 PM NZST

Comvita Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.670.680.670.670.67-257,600
Apr 24, 20260.670.680.670.670.670.75%122,697
Apr 23, 20260.670.680.670.670.670.76%157,277
Apr 22, 20260.670.670.660.660.66-1.49%80,304
Apr 21, 20260.680.680.650.670.67-2.90%51,965
Apr 20, 20260.690.690.690.690.67-63,084
Apr 17, 20260.680.690.680.690.671.47%127,264
Apr 16, 20260.670.680.670.680.661.49%13,037,380
Apr 15, 20260.680.680.670.670.65-1.47%16,914
Apr 14, 20260.680.680.680.680.66-0.73%4,270
Apr 13, 20260.690.690.690.690.671.48%1,169
Apr 10, 20260.690.690.680.680.66-2.88%2,765
Apr 9, 20260.670.700.670.700.683.73%32,348
Apr 8, 20260.670.670.660.670.650.75%28,834
Apr 7, 20260.650.670.650.670.650.76%3,493
Apr 2, 20260.660.660.660.660.64-0.75%101,225
Apr 1, 20260.700.700.670.670.65-5.00%8,906
Mar 31, 20260.720.720.700.700.68-43,504
Mar 30, 20260.700.700.700.700.680.72%271
Mar 27, 20260.680.700.680.700.682.96%7,787
Mar 26, 20260.670.680.670.680.660.75%7,327
Mar 25, 20260.680.700.670.670.65-86,737
Mar 24, 20260.690.700.670.670.65-4.29%7,390
Mar 23, 20260.730.730.700.700.68-2.78%92,993
Mar 20, 20260.700.720.700.720.702.86%62,095
Mar 19, 20260.700.700.700.700.68-8,389
Mar 18, 20260.720.720.700.700.68-2.78%4,869
Mar 17, 20260.730.750.720.720.70-0.69%120,824
Mar 16, 20260.700.730.690.730.713.57%87,412
Mar 13, 20260.670.700.670.700.684.48%22,313
Mar 12, 20260.670.670.660.670.65-16,575
Mar 11, 20260.670.670.670.670.65-2,879
Mar 10, 20260.660.670.660.670.651.52%101,888
Mar 9, 20260.670.670.660.660.64-1.49%68,794
Mar 6, 20260.680.680.660.670.65-2.90%8,949
Mar 5, 20260.680.690.680.690.671.47%161
Mar 4, 20260.690.690.680.680.66-1.45%635
Mar 3, 20260.680.690.680.690.671.47%221
Mar 2, 20260.700.700.680.680.66-4.23%8,072
Feb 27, 20260.710.710.710.710.69-0.70%38,870
Feb 26, 20260.720.720.710.720.70-0.69%16,203
Feb 25, 20260.710.720.710.720.702.13%1,209
Feb 24, 20260.720.730.710.710.69-2.08%81,802
Feb 23, 20260.650.720.650.720.7018.03%97,239
Feb 20, 20260.600.610.600.610.601.67%6,550
Feb 19, 20260.620.620.600.600.59-3.23%3,731
Feb 18, 20260.630.630.620.620.61-1.59%8,480
Feb 17, 20260.630.630.600.630.62-74,310
Feb 16, 20260.650.650.630.630.62-3.08%13,614
Feb 13, 20260.650.650.650.650.64-257
Feb 12, 20260.660.660.650.650.64-0.76%584
Feb 11, 20260.670.670.660.660.64-1.50%36,516
Feb 10, 20260.680.680.670.670.65-3.62%3,750
Feb 9, 20260.690.690.690.690.67-2,313
Feb 5, 20260.700.700.690.690.67-0.72%690
Feb 4, 20260.690.700.680.700.682.21%4,792
Feb 3, 20260.720.720.680.680.66-6.85%24,384
Feb 2, 20260.730.730.730.730.71-43,344
Jan 30, 20260.740.740.730.730.71-1.35%15,266
Jan 29, 20260.710.770.710.740.725.71%382,851
Jan 28, 20260.690.700.690.700.68-83,747
Jan 27, 20260.700.720.700.700.681.45%74,662
Jan 26, 20260.660.690.660.690.672.99%120,089
Jan 23, 20260.630.670.630.670.658.06%52,662
Jan 22, 20260.620.630.600.620.612.48%28,305
Jan 21, 20260.600.610.600.610.590.83%11,496
Jan 20, 20260.580.600.570.600.593.45%92,259
Jan 19, 20260.580.590.560.580.571.75%132,173
Jan 16, 20260.570.580.570.570.560.88%39,358
Jan 15, 20260.540.570.540.570.555.61%7,129
Jan 14, 20260.540.540.540.540.520.94%4,322
Jan 13, 20260.510.530.510.530.523.92%12,724
Jan 12, 20260.520.540.510.510.50-0.97%39,308
Jan 9, 20260.520.520.520.520.500.98%25,698
Jan 8, 20260.520.540.510.510.50-24,635
Jan 7, 20260.510.510.510.510.500.99%5,095
Jan 6, 20260.510.510.510.510.49-1,692
Jan 5, 20260.520.520.510.510.49-1.94%11,717
Dec 31, 20250.520.520.520.520.50-0.96%7,330
Dec 29, 20250.520.530.520.520.511.96%26,720
Dec 24, 20250.510.510.510.510.502.00%714
Dec 23, 20250.510.510.500.500.49-1.96%14,267
Dec 22, 20250.530.530.500.510.50-3.77%27,508
Dec 19, 20250.530.530.530.530.52-1,044
Dec 18, 20250.540.540.530.530.52-0.93%40,036
Dec 17, 20250.540.540.530.540.52-26,907
Dec 16, 20250.510.540.510.540.524.90%239
Dec 15, 20250.520.520.500.510.50-3.77%17,569
Dec 12, 20250.520.550.520.530.524.95%95,768
Dec 11, 20250.520.520.510.510.49-2.88%4,247
Dec 10, 20250.510.520.510.520.514.00%64,011
Dec 9, 20250.510.520.500.500.49-46,159
Dec 8, 20250.500.500.500.500.49-2.91%6,750
Dec 5, 20250.520.520.520.520.50-0.96%13,530
Dec 4, 20250.510.520.500.520.51-3,484
Dec 3, 20250.520.520.520.520.510.97%785
Dec 2, 20250.520.520.520.520.50-1.90%6,363
Dec 1, 20250.530.530.520.530.51-29,698
Nov 28, 20250.520.530.520.530.510.96%92,965
Nov 27, 20250.520.520.500.520.51-49,019