Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 0.9245 | -0.0675 | -6.80% | 0.975 | 1.05 | 0.9166 | 3,301,551 |
| May 03 2024 | 0.992 | -0.058 | -5.52% | 1.09 | 1.1782 | 0.9801 | 3,780,280 |
| May 02 2024 | 1.05 | 0.18 | 20.95% | 0.88 | 1.06 | 0.88 | 7,005,743 |
| May 01 2024 | 0.8681 | -0.0259 | -2.90% | 0.91 | 0.93 | 0.864 | 3,227,712 |
| Apr 30 2024 | 0.894 | -0.0841 | -8.60% | 0.9809 | 1.00 | 0.89362 | 3,054,928 |
| Apr 29 2024 | 0.9781 | 0.0422 | 4.51% | 0.93 | 1.03 | 0.93 | 3,042,906 |
| Apr 26 2024 | 0.9359 | 0.0212 | 2.32% | 0.92 | 0.9692 | 0.88995 | 3,257,283 |
| Apr 25 2024 | 0.9147 | -0.1453 | -13.71% | 0.9951 | 1.02 | 0.86 | 7,681,533 |
| Apr 24 2024 | 1.06 | 0.06 | 6.19% | 1.01 | 1.08 | 1.00 | 1,793,013 |
| Apr 23 2024 | 0.9982 | -0.0218 | -2.14% | 1.04 | 1.05 | 0.9642 | 4,399,819 |
| Apr 22 2024 | 1.02 | 0.10 | 10.52% | 0.94 | 1.03 | 0.913 | 4,239,240 |
| Apr 19 2024 | 0.9229 | -0.0271 | -2.85% | 0.9447 | 0.9963 | 0.911 | 3,664,802 |
| Apr 18 2024 | 0.95 | -0.0401 | -4.05% | 1.01 | 1.02 | 0.9465 | 3,578,813 |
| Apr 17 2024 | 0.9901 | -0.0041 | -0.41% | 1.01 | 1.05 | 0.9601 | 2,832,616 |
| Apr 16 2024 | 0.9942 | -0.0058 | -0.58% | 1.01 | 1.05 | 0.9425 | 3,057,375 |
| Apr 15 2024 | 1.00 | -0.07 | -6.54% | 1.07 | 1.07 | 1.00 | 2,518,425 |
| Apr 12 2024 | 1.07 | -0.06 | -5.31% | 1.13 | 1.13 | 1.045 | 1,792,765 |
| Apr 11 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.185 | 1.10 | 1,888,064 |
| Apr 10 2024 | 1.14 | -0.07 | -5.79% | 1.15 | 1.175 | 1.12 | 2,070,930 |
| Apr 09 2024 | 1.21 | -0.03 | -2.42% | 1.27 | 1.29 | 1.18 | 1,155,772 |
| Apr 08 2024 | 1.24 | 0.08 | 6.90% | 1.19 | 1.26 | 1.16 | 1,581,048 |
| Apr 05 2024 | 1.16 | -0.03 | -2.52% | 1.21 | 1.21 | 1.14 | 2,828,724 |
| Apr 04 2024 | 1.19 | 0.03 | 2.59% | 1.16 | 1.27 | 1.16 | 1,807,773 |
| Apr 03 2024 | 1.16 | -0.07 | -5.69% | 1.20 | 1.24 | 1.15 | 1,950,436 |
| Apr 02 2024 | 1.23 | -0.09 | -6.82% | 1.31 | 1.31 | 1.21 | 1,455,079 |
| Apr 01 2024 | 1.32 | 0.01 | 0.76% | 1.35 | 1.37 | 1.28 | 1,760,636 |
| Mar 28 2024 | 1.31 | 0.04 | 3.15% | 1.29 | 1.359 | 1.29 | 2,723,286 |
| Mar 27 2024 | 1.27 | 0.05 | 4.10% | 1.22 | 1.28 | 1.21 | 1,403,099 |
| Mar 26 2024 | 1.22 | -0.05 | -3.94% | 1.27 | 1.29 | 1.21 | 1,594,958 |
| Mar 25 2024 | 1.27 | -0.05 | -3.79% | 1.32 | 1.38 | 1.27 | 1,246,492 |
| Mar 22 2024 | 1.32 | -0.07 | -5.04% | 1.41 | 1.41 | 1.31 | 1,080,261 |
| Mar 21 2024 | 1.39 | -0.02 | -1.42% | 1.41 | 1.52 | 1.39 | 2,150,336 |
| Mar 20 2024 | 1.41 | 0.06 | 4.44% | 1.35 | 1.42 | 1.30 | 1,576,255 |
| Mar 19 2024 | 1.35 | -0.06 | -4.26% | 1.40 | 1.45 | 1.35 | 2,711,407 |
| Mar 18 2024 | 1.41 | -0.10 | -6.62% | 1.50 | 1.52 | 1.395 | 3,947,254 |
| Mar 15 2024 | 1.51 | 0.05 | 3.42% | 1.52 | 1.70 | 1.48 | 11,029,821 |
| Mar 14 2024 | 1.46 | -0.09 | -5.81% | 1.55 | 1.55 | 1.44 | 4,070,524 |
| Mar 13 2024 | 1.55 | -0.05 | -3.13% | 1.57 | 1.68 | 1.53 | 6,426,083 |
| Mar 12 2024 | 1.60 | 0.20 | 14.29% | 1.45 | 1.615 | 1.36 | 6,303,609 |
| Mar 11 2024 | 1.40 | 0.15 | 12.00% | 1.26 | 1.44 | 1.25 | 4,476,906 |
| Mar 08 2024 | 1.25 | 0.08 | 6.84% | 1.21 | 1.33 | 1.20 | 3,631,562 |
| Mar 07 2024 | 1.17 | 0.07 | 6.36% | 1.12 | 1.2688 | 1.09 | 4,646,314 |
| Mar 06 2024 | 1.10 | 0.06 | 5.77% | 1.10 | 1.30 | 1.065 | 10,890,234 |
| Mar 05 2024 | 1.04 | 0.02 | 1.96% | 1.04 | 1.11 | 1.02 | 6,126,705 |
| Mar 04 2024 | 1.02 | -0.12 | -10.13% | 1.11 | 1.11 | 0.8942 | 8,437,194 |
| Mar 01 2024 | 1.135 | -0.03 | -2.58% | 1.20 | 1.20 | 1.10 | 5,691,802 |
| Feb 29 2024 | 1.165 | -0.69 | -37.03% | 1.31 | 1.48 | 1.16 | 13,021,702 |
| Feb 28 2024 | 1.85 | -0.11 | -5.61% | 1.95 | 2.03 | 1.82 | 2,582,878 |
| Feb 27 2024 | 1.96 | 0.02 | 1.03% | 1.95 | 1.995 | 1.93 | 2,098,814 |
| Feb 26 2024 | 1.94 | 0.04 | 2.11% | 1.94 | 1.98 | 1.855 | 1,945,054 |
| Feb 23 2024 | 1.90 | -0.02 | -1.04% | 1.93 | 1.965 | 1.88 | 1,248,633 |
| Feb 22 2024 | 1.92 | -0.01 | -0.52% | 1.98 | 1.98 | 1.85 | 3,038,818 |
| Feb 21 2024 | 1.93 | -0.15 | -7.21% | 2.07 | 2.075 | 1.925 | 1,843,916 |
| Feb 20 2024 | 2.08 | -0.10 | -4.59% | 2.13 | 2.18 | 2.08 | 1,844,512 |
| Feb 16 2024 | 2.18 | -0.06 | -2.68% | 2.20 | 2.28 | 2.17 | 2,353,423 |
| Feb 15 2024 | 2.24 | 0.13 | 5.91% | 2.16 | 2.24 | 2.095 | 2,179,061 |
| Feb 14 2024 | 2.115 | 0.01 | 0.48% | 2.13 | 2.18 | 2.09 | 1,696,432 |
| Feb 13 2024 | 2.105 | -0.27 | -11.18% | 2.25 | 2.255 | 2.09 | 2,077,634 |
| Feb 12 2024 | 2.37 | 0.19 | 8.72% | 2.17 | 2.38 | 2.17 | 1,780,111 |
| Feb 09 2024 | 2.18 | 0.04 | 1.87% | 2.14 | 2.25 | 2.125 | 1,692,527 |
| Feb 08 2024 | 2.14 | -0.01 | -0.47% | 2.20 | 2.20 | 2.12 | 1,285,798 |
| Feb 07 2024 | 2.15 | -0.06 | -2.71% | 2.19 | 2.21 | 2.1225 | 1,537,347 |
