Comvita (CVT) Historical Prices

Time Period

Events

NZ:CVT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.79	0.79	0.76	0.76	0.76	-4.43%	2,817	0.11
Oct 29, 2026	0.79	0.79	0.79	0.79	0.79	+1.28%	105	0.00
Oct 28, 2026	0.78	0.79	0.78	0.78	0.78	-2.50%	5,204	0.20
Oct 27, 2026	0.82	0.82	0.80	0.80	0.80	+1.27%	12,651	0.49
Oct 26, 2026	0.79	0.81	0.79	0.79	0.79	+0.00%	0	0.00
Oct 23, 2026	0.81	0.81	0.79	0.79	0.79	-1.86%	1,313	0.05
Oct 22, 2026	0.83	0.83	0.81	0.81	0.81	-2.42%	761	0.03
Oct 21, 2026	0.83	0.83	0.81	0.83	0.83	+1.85%	7,462	0.26
Oct 20, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	17,388	0.57
Oct 19, 2026	0.82	0.82	0.80	0.82	0.82	+1.23%	34,178	1.13
Oct 16, 2026	0.79	0.81	0.78	0.81	0.81	+2.53%	23,059	0.76
Oct 15, 2026	0.79	0.80	0.78	0.79	0.79	+0.00%	21,675	0.72
Oct 14, 2026	0.79	0.79	0.79	0.79	0.79	+0.00%	103	0.00
Oct 13, 2026	0.76	0.79	0.76	0.79	0.79	+4.64%	1,246	0.04
Oct 12, 2026	0.76	0.77	0.76	0.76	0.76	+0.67%	3,797	0.13
Oct 09, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	21,262	0.71
Oct 08, 2026	0.75	0.76	0.75	0.76	0.76	+1.33%	183	0.01
Oct 07, 2026	0.75	0.76	0.75	0.75	0.75	+0.00%	6,074	0.20
Oct 06, 2026	0.76	0.76	0.75	0.75	0.75	+0.00%	1,584	0.05
Oct 05, 2026	0.77	0.78	0.75	0.75	0.75	-2.60%	6,185	0.21
Oct 02, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	5,661	0.19
Oct 01, 2026	0.78	0.79	0.78	0.79	0.79	+0.00%	10,575	0.34
Sep 30, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	267	0.01
Sep 29, 2026	0.80	0.81	0.80	0.80	0.80	+0.00%	37,636	1.21
Sep 28, 2026	0.76	0.80	0.75	0.80	0.80	+4.58%	43,097	1.34
Sep 25, 2026	0.77	0.80	0.77	0.77	0.77	-2.55%	8,906	0.27
Sep 24, 2026	0.75	0.79	0.75	0.79	0.79	+4.67%	2,273	0.07
Sep 23, 2026	0.76	0.76	0.75	0.75	0.75	-3.85%	23,455	0.69
Sep 22, 2026	0.78	0.79	0.77	0.78	0.78	+1.30%	5,495	0.16
Sep 21, 2026	0.79	0.79	0.77	0.77	0.77	+0.00%	55,969	1.68
Sep 18, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	35,176	1.07
Sep 17, 2026	0.80	0.80	0.80	0.80	0.80	+0.00%	793	0.02
Sep 16, 2026	0.79	0.80	0.79	0.80	0.80	-0.62%	10,358	0.31
Sep 15, 2026	0.80	0.81	0.79	0.81	0.81	+1.90%	1,917	0.06
Sep 14, 2026	0.81	0.82	0.79	0.79	0.79	-1.86%	20,413	0.61
Sep 11, 2026	0.82	0.83	0.81	0.81	0.81	-1.23%	69,978	2.13
Sep 10, 2026	0.81	0.83	0.81	0.82	0.82	+2.52%	21,540	0.66
Sep 09, 2026	0.81	0.81	0.80	0.80	0.80	-0.63%	28,404	0.88
Sep 08, 2026	0.80	0.80	0.80	0.80	0.80	+0.63%	12,015	0.37
Sep 07, 2026	0.80	0.82	0.79	0.80	0.80	-4.22%	5,128	0.16
Sep 04, 2026	0.84	0.84	0.82	0.83	0.83	+0.00%	11,054	0.34
Sep 03, 2026	0.80	0.83	0.80	0.83	0.83	+5.06%	21,703	0.66
Sep 02, 2026	0.80	0.80	0.79	0.79	0.79	+0.00%	3,714	0.11
Sep 01, 2026	0.83	0.84	0.79	0.79	0.79	-4.82%	50,306	1.53
Aug 31, 2026	0.82	0.83	0.82	0.83	0.83	+1.22%	9,227	0.28
Aug 28, 2026	0.78	0.82	0.77	0.82	0.82	+3.80%	150,596	4.65
Aug 27, 2026	0.80	0.80	0.79	0.79	0.79	+0.64%	41,447	1.31
Aug 26, 2026	0.77	0.79	0.77	0.79	0.79	+2.61%	1,863	0.06
Aug 25, 2026	0.80	0.81	0.76	0.77	0.77	-4.38%	25,024	0.78
Aug 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	66,116	2.13

Comvita historical prices

Comvita (CVT) Historical Prices

Become an Expert with TipRanks Premium