Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
COMTKNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 16.71 | -0.150 | -0.87% | 16.86 | 16.96 | 16.59 | 0.00 |
| Jun 01 2024 | 16.86 | 0.220 | 1.33% | 16.64 | 16.92 | 16.58 | 0.00 |
| May 31 2024 | 16.64 | 0.080 | 0.45% | 16.56 | 16.99 | 16.46 | 0.00 |
| May 30 2024 | 16.57 | -0.080 | -0.50% | 16.66 | 16.90 | 16.38 | 0.00 |
| May 29 2024 | 16.65 | -0.350 | -2.06% | 16.98 | 17.17 | 16.54 | 0.00 |
| May 28 2024 | 17.00 | -0.220 | -1.28% | 17.18 | 17.35 | 16.67 | 0.00 |
| May 27 2024 | 17.22 | 0.310 | 1.81% | 16.22 | 17.56 | 16.11 | 0.00 |
| May 26 2024 | 16.91 | 0.340 | 2.07% | 16.58 | 17.16 | 16.50 | 0.00 |
| May 25 2024 | 16.57 | 0.080 | 0.48% | 16.46 | 16.69 | 16.42 | 0.00 |
| May 24 2024 | 16.49 | -0.130 | -0.77% | 16.67 | 16.91 | 16.08 | 0.00 |
| May 23 2024 | 16.62 | 0.070 | 0.43% | 16.53 | 17.43 | 15.79 | 0.00 |
| May 22 2024 | 16.55 | -0.220 | -1.32% | 16.76 | 16.86 | 16.16 | 0.00 |
| May 21 2024 | 16.77 | 0.580 | 3.60% | 16.22 | 16.96 | 16.06 | 0.00 |
| May 20 2024 | 16.19 | 2.62 | 19.30% | 13.03 | 16.29 | 12.70 | 0.00 |
| May 19 2024 | 13.57 | -0.250 | -1.79% | 13.81 | 13.87 | 13.52 | 0.00 |
| May 18 2024 | 13.82 | 0.160 | 1.14% | 13.67 | 13.92 | 13.65 | 0.00 |
| May 17 2024 | 13.66 | 0.640 | 4.95% | 13.01 | 13.79 | 12.97 | 0.00 |
| May 16 2024 | 13.01 | -0.420 | -3.11% | 13.43 | 13.45 | 12.94 | 0.00 |
| May 15 2024 | 13.43 | 0.690 | 5.38% | 12.76 | 13.45 | 12.66 | 0.00 |
| May 14 2024 | 12.75 | -0.290 | -2.24% | 13.03 | 13.08 | 12.65 | 0.00 |
| May 13 2024 | 13.04 | 0.080 | 0.65% | 13.16 | 13.32 | 12.92 | 0.00 |
| May 12 2024 | 12.96 | 0.090 | 0.69% | 12.88 | 13.04 | 12.84 | 0.00 |
| May 11 2024 | 12.87 | 0.00 | -0.03% | 12.88 | 13.01 | 12.78 | 0.00 |
| May 10 2024 | 12.87 | -0.550 | -4.10% | 13.40 | 13.50 | 12.74 | 0.00 |
| May 09 2024 | 13.42 | 0.270 | 2.09% | 13.16 | 13.52 | 13.06 | 0.00 |
| May 08 2024 | 13.15 | -0.200 | -1.50% | 13.32 | 13.43 | 13.00 | 0.00 |
| May 07 2024 | 13.35 | -0.220 | -1.64% | 13.57 | 13.84 | 13.30 | 0.00 |
| May 06 2024 | 13.57 | -0.300 | -2.14% | 13.63 | 14.18 | 12.94 | 0.00 |
| May 05 2024 | 13.87 | 0.080 | 0.60% | 13.78 | 14.02 | 13.60 | 0.00 |
| May 04 2024 | 13.78 | 0.050 | 0.37% | 13.72 | 14.00 | 13.69 | 0.00 |
| May 03 2024 | 13.73 | 0.510 | 3.88% | 13.22 | 13.82 | 13.09 | 0.00 |
| May 02 2024 | 13.22 | 0.040 | 0.33% | 13.16 | 13.32 | 12.81 | 0.00 |
| May 01 2024 | 13.18 | -0.190 | -1.40% | 13.32 | 13.35 | 12.44 | 0.00 |
| Apr 30 2024 | 13.36 | -0.860 | -6.02% | 14.19 | 14.37 | 12.90 | 0.00 |
| Apr 29 2024 | 14.22 | -0.220 | -1.53% | 13.63 | 14.29 | 12.94 | 0.00 |
| Apr 28 2024 | 14.44 | 0.050 | 0.37% | 14.39 | 14.80 | 14.36 | 0.00 |
| Apr 27 2024 | 14.39 | 0.550 | 4.00% | 13.85 | 14.50 | 13.62 | 0.00 |
| Apr 26 2024 | 13.83 | -0.130 | -0.91% | 13.95 | 14.00 | 13.73 | 0.00 |
| Apr 25 2024 | 13.96 | 0.100 | 0.71% | 13.88 | 14.10 | 13.59 | 0.00 |
| Apr 24 2024 | 13.86 | -0.370 | -2.62% | 14.25 | 14.56 | 13.73 | 0.00 |
| Apr 23 2024 | 14.24 | 0.080 | 0.56% | 14.15 | 14.43 | 13.95 | 0.00 |
| Apr 22 2024 | 14.16 | 0.240 | 1.69% | 13.63 | 14.28 | 12.94 | 0.00 |
| Apr 21 2024 | 13.92 | -0.020 | -0.12% | 13.93 | 14.13 | 13.80 | 0.00 |
| Apr 20 2024 | 13.94 | 0.370 | 2.71% | 13.51 | 14.02 | 13.36 | 0.00 |
| Apr 19 2024 | 13.57 | 0.010 | 0.05% | 13.54 | 13.81 | 12.70 | 0.00 |
| Apr 18 2024 | 13.56 | 0.370 | 2.83% | 13.22 | 13.68 | 13.08 | 0.00 |
| Apr 17 2024 | 13.19 | -0.450 | -3.33% | 13.63 | 13.79 | 12.94 | 0.00 |
| Apr 16 2024 | 13.64 | -0.070 | -0.53% | 13.69 | 13.82 | 13.27 | 0.00 |
| Apr 15 2024 | 13.72 | -0.260 | -1.88% | 13.92 | 14.47 | 13.43 | 0.00 |
| Apr 14 2024 | 13.98 | 0.590 | 4.39% | 13.30 | 14.02 | 12.89 | 0.00 |
| Apr 13 2024 | 13.39 | -0.950 | -6.63% | 14.28 | 14.59 | 12.78 | 0.00 |
| Apr 12 2024 | 14.34 | -1.17 | -7.52% | 15.49 | 15.71 | 13.85 | 0.00 |
| Apr 11 2024 | 15.51 | -0.150 | -0.93% | 15.64 | 15.99 | 15.38 | 0.00 |
| Apr 10 2024 | 15.65 | 0.140 | 0.88% | 15.50 | 15.73 | 15.11 | 0.00 |
| Apr 09 2024 | 15.52 | -0.820 | -5.01% | 16.35 | 16.47 | 15.31 | 0.00 |
| Apr 08 2024 | 16.34 | 1.06 | 6.92% | 14.53 | 16.47 | 14.19 | 0.00 |
| Apr 07 2024 | 15.28 | 0.410 | 2.76% | 14.83 | 15.29 | 14.80 | 0.00 |
| Apr 06 2024 | 14.87 | 0.160 | 1.12% | 14.65 | 15.01 | 14.65 | 0.00 |
| Apr 05 2024 | 14.71 | -0.010 | -0.07% | 14.73 | 14.80 | 14.25 | 0.00 |
| Apr 04 2024 | 14.72 | 0.040 | 0.29% | 14.62 | 15.23 | 14.40 | 0.00 |
| Apr 03 2024 | 14.67 | 0.180 | 1.23% | 14.53 | 14.89 | 14.19 | 0.00 |
| Apr 02 2024 | 14.49 | -1.05 | -6.74% | 15.51 | 15.51 | 14.24 | 0.00 |
| Apr 01 2024 | 15.54 | -0.560 | -3.51% | 16.12 | 16.12 | 15.13 | 0.00 |
| Mar 31 2024 | 16.11 | 0.590 | 3.83% | 15.51 | 16.16 | 15.51 | 0.00 |
| Mar 30 2024 | 15.51 | -0.030 | -0.22% | 15.53 | 15.77 | 15.43 | 0.00 |
| Mar 29 2024 | 15.55 | -0.210 | -1.36% | 15.75 | 15.84 | 15.36 | 0.00 |
| Mar 28 2024 | 15.76 | 0.310 | 2.01% | 15.48 | 15.97 | 15.33 | 0.00 |
| Mar 27 2024 | 15.45 | -0.410 | -2.58% | 15.86 | 16.21 | 15.31 | 0.00 |
| Mar 26 2024 | 15.86 | 0.020 | 0.15% | 15.84 | 16.25 | 15.69 | 0.00 |
| Mar 25 2024 | 15.84 | 0.550 | 3.62% | 16.91 | 17.03 | 15.18 | 0.00 |
| Mar 24 2024 | 15.28 | 0.450 | 3.03% | 14.80 | 15.35 | 14.60 | 0.00 |
| Mar 23 2024 | 14.83 | 0.160 | 1.12% | 14.72 | 15.13 | 14.47 | 0.00 |
| Mar 22 2024 | 14.67 | -0.770 | -5.01% | 15.46 | 15.66 | 14.40 | 0.00 |
| Mar 21 2024 | 15.44 | -0.110 | -0.71% | 15.51 | 15.85 | 15.09 | 0.00 |
| Mar 20 2024 | 15.55 | 1.52 | 10.84% | 13.97 | 15.62 | 13.55 | 0.00 |
| Mar 19 2024 | 14.03 | -1.55 | -9.97% | 15.56 | 15.64 | 13.95 | 0.00 |
| Mar 18 2024 | 15.59 | -0.480 | -3.01% | 16.91 | 17.03 | 15.33 | 0.00 |
| Mar 17 2024 | 16.07 | 0.500 | 3.24% | 15.69 | 16.26 | 15.14 | 0.00 |
| Mar 16 2024 | 15.57 | -0.980 | -5.92% | 16.57 | 16.71 | 15.40 | 0.00 |
| Mar 15 2024 | 16.54 | -0.630 | -3.69% | 16.91 | 17.03 | 15.87 | 0.00 |
| Mar 14 2024 | 17.18 | -0.540 | -3.05% | 17.70 | 17.74 | 16.46 | 0.00 |
| Mar 13 2024 | 17.72 | 0.150 | 0.83% | 17.59 | 18.04 | 17.43 | 0.00 |
| Mar 12 2024 | 17.57 | -0.430 | -2.37% | 18.01 | 18.10 | 17.04 | 0.00 |
| Mar 11 2024 | 18.00 | 0.820 | 4.75% | 16.91 | 18.09 | 16.73 | 0.00 |
| Mar 10 2024 | 17.18 | -0.140 | -0.82% | 17.29 | 17.55 | 16.83 | 0.00 |
| Mar 09 2024 | 17.32 | 0.110 | 0.63% | 17.21 | 17.47 | 17.17 | 0.00 |
| Mar 08 2024 | 17.22 | 0.130 | 0.76% | 17.13 | 17.69 | 16.94 | 0.00 |
| Mar 07 2024 | 17.09 | 0.220 | 1.33% | 16.91 | 17.42 | 16.55 | 0.00 |
| Mar 06 2024 | 16.86 | 1.17 | 7.48% | 15.74 | 17.25 | 15.50 | 0.00 |
| Mar 05 2024 | 15.69 | -0.370 | -2.32% | 16.07 | 16.90 | 14.35 | 0.00 |
