COMT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.245 | 0.015 | 6.52% | 0.23 | 0.245 | 0.23 | 395,600 |
May 16 2024 | 0.23 | 0.00 | 0.00% | 0.225 | 0.23 | 0.225 | 13,800 |
May 15 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.22 | 114,244 |
May 14 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.225 | 0.22 | 185,190 |
May 13 2024 | 0.22 | 0.00 | 0.00% | 0.215 | 0.22 | 0.215 | 84,350 |
May 10 2024 | 0.22 | 0.00 | 0.00% | 0.215 | 0.22 | 0.215 | 51,500 |
May 09 2024 | 0.22 | -0.005 | -2.22% | 0.22 | 0.22 | 0.22 | 14,000 |
May 08 2024 | 0.225 | 0.01 | 4.65% | 0.21 | 0.225 | 0.205 | 180,900 |
May 07 2024 | 0.215 | 0.015 | 7.50% | 0.20 | 0.22 | 0.19 | 172,003 |
May 06 2024 | 0.20 | 0.00 | 0.00% | 0.195 | 0.20 | 0.19 | 181,716 |
May 03 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 44,505 |
May 02 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 5,000 |
May 01 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 35,000 |
Apr 30 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.195 | 103,500 |
Apr 29 2024 | 0.20 | -0.01 | -4.76% | 0.20 | 0.20 | 0.17 | 52,500 |
Apr 26 2024 | 0.21 | -0.015 | -6.67% | 0.22 | 0.22 | 0.185 | 137,515 |
Apr 25 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.225 | 0.225 | 10,000 |
Apr 24 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 10,000 |
Apr 23 2024 | 0.22 | 0.005 | 2.33% | 0.22 | 0.225 | 0.22 | 616,500 |
Apr 22 2024 | 0.215 | -0.005 | -2.27% | 0.215 | 0.215 | 0.215 | 93,353 |
Apr 19 2024 | 0.22 | -0.01 | -4.35% | 0.225 | 0.225 | 0.22 | 8,600 |
Apr 18 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.22 | 31,000 |
Apr 17 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.23 | 12,000 |
Apr 16 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.235 | 0.235 | 7,000 |
Apr 15 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.24 | 33,500 |
Apr 12 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 5 |
Apr 11 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.245 | 44,600 |
Apr 10 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 169,857 |
Apr 09 2024 | 0.25 | 0.01 | 4.17% | 0.245 | 0.25 | 0.245 | 95,225 |
Apr 08 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 299,398 |
Apr 05 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 195,500 |
Apr 04 2024 | 0.25 | 0.00 | 0.00% | 0.24 | 0.25 | 0.23 | 240,000 |
Apr 03 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.25 | 58,500 |
Apr 02 2024 | 0.255 | -0.015 | -5.56% | 0.27 | 0.27 | 0.255 | 306,554 |
Apr 01 2024 | 0.27 | 0.00 | 0.00% | 0.265 | 0.27 | 0.26 | 139,710 |
Mar 28 2024 | 0.27 | -0.005 | -1.82% | 0.275 | 0.275 | 0.265 | 242,001 |
Mar 27 2024 | 0.275 | -0.005 | -1.79% | 0.285 | 0.285 | 0.27 | 312,657 |
Mar 26 2024 | 0.28 | -0.005 | -1.75% | 0.285 | 0.285 | 0.28 | 356,039 |
Mar 25 2024 | 0.285 | -0.005 | -1.72% | 0.285 | 0.29 | 0.28 | 621,027 |
Mar 22 2024 | 0.29 | 0.00 | 0.00% | 0.295 | 0.295 | 0.29 | 62,500 |
Mar 21 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.285 | 151,640 |
Mar 20 2024 | 0.29 | -0.005 | -1.69% | 0.29 | 0.295 | 0.29 | 19,000 |
Mar 19 2024 | 0.295 | 0.00 | 0.00% | 0.285 | 0.295 | 0.285 | 88,000 |
Mar 18 2024 | 0.295 | 0.005 | 1.72% | 0.29 | 0.295 | 0.29 | 268,504 |
Mar 15 2024 | 0.29 | 0.02 | 7.41% | 0.27 | 0.29 | 0.265 | 169,000 |
Mar 14 2024 | 0.27 | 0.005 | 1.89% | 0.265 | 0.27 | 0.265 | 222,192 |
Mar 13 2024 | 0.265 | -0.005 | -1.85% | 0.265 | 0.265 | 0.26 | 268,500 |
Mar 12 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.23 | 123,500 |
Mar 11 2024 | 0.27 | 0.00 | 0.00% | 0.265 | 0.27 | 0.265 | 439,300 |
Mar 08 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.265 | 497,743 |
Mar 07 2024 | 0.27 | 0.01 | 3.85% | 0.255 | 0.27 | 0.255 | 669,325 |
Mar 06 2024 | 0.26 | 0.015 | 6.12% | 0.245 | 0.26 | 0.245 | 132,200 |
Mar 05 2024 | 0.245 | 0.00 | 0.00% | 0.24 | 0.245 | 0.24 | 85,575 |
Mar 04 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.245 | 200,000 |
Mar 01 2024 | 0.245 | 0.01 | 4.26% | 0.235 | 0.245 | 0.23 | 260,902 |
Feb 29 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.225 | 52,062 |
Feb 28 2024 | 0.235 | 0.00 | 0.00% | 0.225 | 0.235 | 0.22 | 127,000 |
Feb 27 2024 | 0.235 | -0.005 | -2.08% | 0.23 | 0.24 | 0.23 | 113,000 |
Feb 26 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.23 | 1,043,393 |
Feb 23 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.245 | 0.24 | 181,067 |
Feb 22 2024 | 0.245 | 0.015 | 6.52% | 0.225 | 0.245 | 0.22 | 506,000 |
Feb 21 2024 | 0.23 | 0.005 | 2.22% | 0.225 | 0.23 | 0.22 | 203,250 |
Feb 20 2024 | 0.225 | 0.02 | 9.76% | 0.205 | 0.23 | 0.205 | 741,477 |