COMT(COMT)
COMT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $35.64 | $35.68 | $35.31 | $35.40 | 96,836 |
| 11/12/2026 | $35.14 | $35.56 | $35.01 | $35.53 | 201,900 |
| 11/11/2026 | $35.24 | $35.55 | $35.07 | $35.13 | 139,800 |
| 11/10/2026 | $34.54 | $35.04 | $34.44 | $34.97 | 131,300 |
| 11/9/2026 | $35.33 | $35.67 | $34.98 | $35.26 | 167,981 |
| 11/6/2026 | $36.01 | $36.11 | $35.67 | $35.96 | 198,596 |
| 11/5/2026 | $36.04 | $36.10 | $35.74 | $36.00 | 231,329 |
| 11/4/2026 | $36.68 | $36.80 | $35.33 | $35.59 | 741,459 |
| 11/3/2026 | $37.14 | $37.30 | $37.02 | $37.20 | 150,746 |
| 11/2/2026 | $37.56 | $37.67 | $36.92 | $37.09 | 597,110 |
| 10/30/2026 | $38.97 | $39.03 | $38.56 | $38.56 | 135,500 |
| 10/29/2026 | $38.18 | $38.74 | $38.09 | $38.68 | 208,811 |
| 10/28/2026 | $38.78 | $39.07 | $38.73 | $38.79 | 86,300 |
| 10/27/2026 | $38.85 | $38.90 | $38.34 | $38.58 | 109,043 |
| 10/26/2026 | $38.84 | $39.23 | $38.62 | $38.84 | 103,915 |
| 10/23/2026 | $38.93 | $39.35 | $38.92 | $39.30 | 145,400 |
| 10/22/2026 | $38.65 | $38.73 | $38.20 | $38.60 | 145,307 |
| 10/21/2026 | $38.27 | $38.50 | $38.04 | $38.33 | 161,800 |
| 10/20/2026 | $38.66 | $38.66 | $37.95 | $38.49 | 119,900 |
| 10/19/2026 | $38.21 | $38.82 | $38.21 | $38.57 | 211,803 |
| 10/16/2026 | $38.00 | $38.69 | $37.91 | $38.64 | 263,300 |
| 10/15/2026 | $37.97 | $38.23 | $37.84 | $38.00 | 107,000 |
| 10/14/2026 | $38.17 | $38.22 | $37.94 | $38.06 | 143,834 |
| 10/13/2026 | $37.81 | $38.26 | $37.80 | $38.24 | 178,150 |
| 10/12/2026 | $38.00 | $38.14 | $37.82 | $37.88 | 670,900 |
| 10/9/2026 | $37.44 | $37.83 | $37.32 | $37.49 | 88,709 |
| 10/8/2026 | $37.52 | $37.95 | $37.37 | $37.52 | 171,619 |
| 10/7/2026 | $37.38 | $37.44 | $36.78 | $36.99 | 179,600 |
| 10/6/2026 | $36.49 | $37.19 | $36.45 | $37.18 | 166,608 |
| 10/5/2026 | $36.94 | $37.19 | $36.69 | $36.76 | 150,200 |
| 10/2/2026 | $36.75 | $37.06 | $36.34 | $37.02 | 171,100 |
| 10/1/2026 | $36.89 | $37.38 | $36.87 | $37.32 | 475,925 |
| 9/30/2026 | $37.12 | $37.15 | $36.79 | $36.86 | 192,600 |
| 9/29/2026 | $36.43 | $36.59 | $36.28 | $36.36 | 479,913 |
| 9/28/2026 | $37.07 | $37.26 | $36.56 | $36.84 | 305,711 |
| 9/25/2026 | $37.18 | $37.30 | $36.72 | $36.97 | 240,548 |
| 9/24/2026 | $37.50 | $37.96 | $37.29 | $37.60 | 378,318 |
| 9/23/2026 | $36.96 | $37.38 | $36.96 | $37.37 | 182,147 |
| 9/22/2026 | $36.80 | $37.04 | $36.66 | $36.78 | 536,300 |
| 9/21/2026 | $37.00 | $37.09 | $36.76 | $36.92 | 615,543 |
| 9/18/2026 | $37.53 | $37.63 | $37.28 | $37.38 | 263,500 |
| 9/17/2026 | $37.45 | $37.66 | $37.40 | $37.42 | 331,800 |
| 9/16/2026 | $38.04 | $38.15 | $37.46 | $37.64 | 317,359 |
| 9/15/2026 | $37.93 | $38.33 | $37.91 | $38.19 | 366,526 |
| 9/14/2026 | $37.99 | $38.05 | $37.37 | $37.58 | 483,900 |
| 9/11/2026 | $37.47 | $37.59 | $37.30 | $37.53 | 272,200 |
| 9/10/2026 | $37.60 | $38.08 | $37.33 | $38.08 | 457,600 |
| 9/9/2026 | $36.91 | $37.07 | $36.84 | $37.03 | 213,196 |
| 9/8/2026 | $36.44 | $36.56 | $36.21 | $36.52 | 250,800 |
| 9/4/2026 | $35.74 | $35.99 | $35.44 | $35.97 | 125,218 |
| 9/3/2026 | $35.91 | $36.22 | $35.91 | $36.03 | 149,000 |
| 9/2/2026 | $35.80 | $36.04 | $35.67 | $35.95 | 655,900 |
| 9/1/2026 | $35.42 | $35.95 | $35.30 | $35.93 | 158,000 |
| 8/31/2026 | $34.39 | $35.11 | $34.39 | $35.05 | 235,633 |
| 8/28/2026 | $34.35 | $34.59 | $34.35 | $34.48 | 65,100 |
| 8/27/2026 | $34.15 | $34.65 | $34.15 | $34.49 | 125,010 |
| 8/26/2026 | $33.90 | $34.37 | $33.80 | $34.15 | 199,219 |
| 8/25/2026 | $34.16 | $34.30 | $34.00 | $34.00 | 370,400 |
| 8/24/2026 | $35.03 | $35.03 | $34.57 | $34.59 | 153,933 |
| 8/21/2026 | $34.99 | $35.15 | $34.91 | $34.97 | 228,500 |
| 8/20/2026 | $34.82 | $34.90 | $34.66 | $34.90 | 93,900 |
| 8/19/2026 | $34.44 | $34.67 | $34.35 | $34.45 | 236,300 |
| 8/18/2026 | $34.28 | $34.37 | $34.17 | $34.24 | 100,831 |
| 8/17/2026 | $33.72 | $34.25 | $33.71 | $34.19 | 116,405 |
Latest close Refreshed daily after the closeAbout this data
Explore More
COMT Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
