COMT(COMT)
COMT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $32.09 | $32.27 | $31.51 | $32.03 | 105,712 |
| 8/3/2026 | $32.23 | $32.43 | $32.14 | $32.29 | 342,326 |
| 7/31/2026 | $32.72 | $32.85 | $32.50 | $32.64 | 261,102 |
| 7/30/2026 | $32.55 | $32.83 | $32.55 | $32.66 | 233,539 |
| 7/29/2026 | $32.55 | $32.86 | $32.55 | $32.82 | 128,300 |
| 7/28/2026 | $32.29 | $32.50 | $32.08 | $32.19 | 183,300 |
| 7/27/2026 | $32.89 | $32.89 | $32.50 | $32.57 | 153,246 |
| 7/24/2026 | $33.06 | $33.25 | $32.85 | $33.15 | 85,400 |
| 7/23/2026 | $33.13 | $33.41 | $33.13 | $33.19 | 162,023 |
| 7/22/2026 | $32.97 | $33.15 | $32.96 | $33.07 | 208,327 |
| 7/21/2026 | $32.89 | $32.98 | $32.80 | $32.95 | 191,207 |
| 7/20/2026 | $32.68 | $32.83 | $32.49 | $32.71 | 554,700 |
| 7/17/2026 | $32.56 | $32.92 | $32.44 | $32.66 | 276,200 |
| 7/16/2026 | $32.52 | $32.60 | $32.14 | $32.41 | 449,432 |
| 7/15/2026 | $32.42 | $32.74 | $31.99 | $32.57 | 356,900 |
| 7/14/2026 | $32.39 | $32.53 | $31.98 | $32.35 | 464,337 |
| 7/13/2026 | $31.74 | $32.24 | $31.62 | $32.16 | 504,400 |
| 7/10/2026 | $31.29 | $31.82 | $31.06 | $31.37 | 865,449 |
| 7/9/2026 | $31.62 | $31.75 | $31.35 | $31.42 | 326,200 |
| 7/8/2026 | $31.54 | $32.01 | $31.39 | $31.77 | 535,200 |
| 7/7/2026 | $30.70 | $31.16 | $30.51 | $31.07 | 342,723 |
| 7/6/2026 | $30.52 | $30.66 | $30.26 | $30.63 | 358,200 |
| 7/2/2026 | $30.12 | $30.21 | $30.05 | $30.19 | 215,200 |
| 7/1/2026 | $30.22 | $30.41 | $30.12 | $30.13 | 276,939 |
| 6/30/2026 | $30.49 | $30.50 | $30.27 | $30.37 | 370,900 |
| 6/29/2026 | $30.26 | $30.35 | $30.16 | $30.24 | 393,900 |
| 6/26/2026 | $30.21 | $30.25 | $30.05 | $30.21 | 147,939 |
| 6/25/2026 | $30.18 | $30.73 | $30.17 | $30.65 | 344,099 |
| 6/24/2026 | $30.09 | $30.30 | $30.04 | $30.11 | 296,548 |
| 6/23/2026 | $30.78 | $30.87 | $30.68 | $30.84 | 448,300 |
| 6/22/2026 | $31.21 | $31.23 | $30.99 | $31.13 | 523,400 |
| 6/18/2026 | $31.24 | $31.45 | $30.90 | $31.37 | 325,592 |
| 6/17/2026 | $31.69 | $32.09 | $31.36 | $31.42 | 377,900 |
| 6/16/2026 | $31.55 | $31.71 | $31.38 | $31.61 | 294,930 |
| 6/15/2026 | $31.99 | $32.09 | $31.89 | $32.06 | 298,549 |
| 6/12/2026 | $32.66 | $33.30 | $32.50 | $32.52 | 282,907 |
| 6/11/2026 | $33.40 | $33.61 | $32.83 | $32.92 | 152,600 |
| 6/10/2026 | $33.36 | $33.71 | $33.32 | $33.43 | 256,311 |
| 6/9/2026 | $33.46 | $33.69 | $32.85 | $33.24 | 317,832 |
| 6/8/2026 | $33.79 | $33.93 | $33.69 | $33.73 | 307,446 |
| 6/5/2026 | $33.95 | $33.95 | $33.47 | $33.51 | 217,077 |
| 6/4/2026 | $34.25 | $34.27 | $34.03 | $34.23 | 153,600 |
| 6/3/2026 | $34.73 | $34.83 | $34.57 | $34.77 | 191,211 |
| 6/2/2026 | $34.33 | $34.52 | $34.22 | $34.50 | 2.46M |
| 6/1/2026 | $34.37 | $34.74 | $34.10 | $34.29 | 483,540 |
| 5/29/2026 | $33.69 | $33.78 | $33.38 | $33.66 | 434,431 |
| 5/28/2026 | $34.02 | $34.08 | $33.45 | $33.97 | 382,700 |
| 5/27/2026 | $33.70 | $33.98 | $33.60 | $33.75 | 207,407 |
| 5/26/2026 | $34.53 | $34.72 | $34.38 | $34.43 | 229,445 |
| 5/22/2026 | $35.11 | $35.37 | $34.78 | $35.01 | 516,700 |
| 5/21/2026 | $36.05 | $36.10 | $34.93 | $35.26 | 410,401 |
| 5/20/2026 | $36.14 | $36.20 | $35.24 | $35.53 | 615,006 |
| 5/19/2026 | $36.46 | $36.59 | $36.24 | $36.53 | 184,000 |
| 5/18/2026 | $35.92 | $36.65 | $35.85 | $36.13 | 534,428 |
| 5/15/2026 | $35.68 | $35.95 | $35.66 | $35.90 | 422,400 |
| 5/14/2026 | $35.68 | $35.72 | $35.43 | $35.70 | 168,172 |
| 5/13/2026 | $36.11 | $36.27 | $35.79 | $35.87 | 657,300 |
| 5/12/2026 | $36.02 | $36.24 | $35.89 | $36.22 | 215,900 |
| 5/11/2026 | $35.10 | $35.63 | $35.04 | $35.47 | 251,611 |
| 5/8/2026 | $34.40 | $34.76 | $34.40 | $34.58 | 238,501 |
| 5/7/2026 | $33.85 | $34.85 | $33.64 | $34.67 | 3.47M |