COMSovereign Holding Corp. (COMS)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.1800

+0.0100

(+5.88%)

As of 09:40AM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.1800	0.1800	0.1800	0.1800	0.1800	6,646
01 May 2024	0.2000	0.2000	0.1700	0.1700	0.1700	33,000
30 Apr 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,200
29 Apr 2024	0.2600	0.2600	0.2000	0.2030	0.2030	10,900
26 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
25 Apr 2024	0.2600	0.2600	0.2600	0.2600	0.2600	1,100
24 Apr 2024	0.2400	0.2400	0.2400	0.2400	0.2400	400
23 Apr 2024	0.2400	0.2420	0.2000	0.2000	0.2000	1,500
22 Apr 2024	0.2400	0.2600	0.2000	0.2600	0.2600	1,900
19 Apr 2024	0.2300	0.2600	0.2000	0.2420	0.2420	600
18 Apr 2024	0.2100	0.2600	0.2100	0.2600	0.2600	700
17 Apr 2024	0.2600	0.2600	0.1800	0.2000	0.2000	3,900
16 Apr 2024	0.2000	0.2000	0.2000	0.2000	0.2000	3,400
15 Apr 2024	0.2000	0.2400	0.2000	0.2400	0.2400	2,500
12 Apr 2024	0.2000	0.2100	0.2000	0.2000	0.2000	2,200
11 Apr 2024	0.2000	0.2000	0.2000	0.2000	0.2000	1,000
10 Apr 2024	0.2000	0.2030	0.2000	0.2030	0.2030	1,900
09 Apr 2024	0.2000	0.2400	0.2000	0.2200	0.2200	11,900
08 Apr 2024	0.1770	0.1770	0.1770	0.1770	0.1770	-
05 Apr 2024	0.2200	0.2200	0.1610	0.1770	0.1770	1,300
04 Apr 2024	0.1900	0.2190	0.1600	0.1600	0.1600	1,200
03 Apr 2024	0.2100	0.2300	0.1900	0.2300	0.2300	2,800
02 Apr 2024	0.1900	0.1900	0.1900	0.1900	0.1900	4,600
01 Apr 2024	0.1740	0.2600	0.1740	0.1900	0.1900	6,500
28 Mar 2024	0.1670	0.1700	0.1670	0.1700	0.1700	1,000
27 Mar 2024	0.1670	0.1800	0.1620	0.1620	0.1620	1,700
26 Mar 2024	0.1600	0.1780	0.1600	0.1780	0.1780	2,900
25 Mar 2024	0.1730	0.2100	0.1600	0.2100	0.2100	3,600
22 Mar 2024	0.1600	0.2400	0.1600	0.2100	0.2100	11,100
21 Mar 2024	0.1730	0.2200	0.1730	0.2000	0.2000	1,200
20 Mar 2024	0.1770	0.2400	0.1770	0.1770	0.1770	2,200
19 Mar 2024	0.2000	0.2000	0.1700	0.1700	0.1700	2,200
18 Mar 2024	0.2100	0.2350	0.2000	0.2000	0.2000	2,200
15 Mar 2024	0.2100	0.2400	0.2010	0.2010	0.2010	10,800
14 Mar 2024	0.2000	0.2070	0.2000	0.2070	0.2070	700
13 Mar 2024	0.2000	0.2500	0.2000	0.2300	0.2300	18,600
12 Mar 2024	0.2000	0.2500	0.2000	0.2000	0.2000	6,800
11 Mar 2024	0.2000	0.2500	0.2000	0.2000	0.2000	2,000
08 Mar 2024	0.2000	0.2000	0.1910	0.2000	0.2000	15,800
07 Mar 2024	0.2100	0.2750	0.1950	0.2000	0.2000	31,500
06 Mar 2024	0.2000	0.3270	0.2000	0.2200	0.2200	6,200
05 Mar 2024	0.1750	0.2500	0.1750	0.2500	0.2500	37,600
04 Mar 2024	0.1900	0.2000	0.1900	0.1900	0.1900	1,800
01 Mar 2024	0.1810	0.1810	0.1800	0.1800	0.1800	3,900
29 Feb 2024	0.2000	0.2110	0.1900	0.1900	0.1900	2,700
28 Feb 2024	0.1350	0.2550	0.1350	0.2280	0.2280	90,800
27 Feb 2024	0.3000	0.3300	0.1110	0.1500	0.1500	227,500
26 Feb 2024	0.3310	0.3310	0.3300	0.3300	0.3300	13,700
23 Feb 2024	0.3310	0.3340	0.3310	0.3310	0.3310	9,100
22 Feb 2024	0.3310	0.3400	0.3310	0.3320	0.3320	7,700
21 Feb 2024	0.3310	0.4370	0.3310	0.3650	0.3650	6,700
20 Feb 2024	0.3300	0.3310	0.3300	0.3310	0.3310	1,900
16 Feb 2024	0.3900	0.4440	0.3300	0.3600	0.3600	5,900
15 Feb 2024	0.4670	0.4670	0.3900	0.4440	0.4440	3,600
14 Feb 2024	0.3900	0.5090	0.3900	0.3900	0.3900	2,000
13 Feb 2024	0.3900	0.5100	0.3900	0.5000	0.5000	3,600
12 Feb 2024	0.4630	0.4920	0.4100	0.4920	0.4920	13,400
09 Feb 2024	0.4610	0.5440	0.4610	0.4630	0.4630	14,500
08 Feb 2024	0.4730	0.4730	0.4610	0.4610	0.4610	3,400
07 Feb 2024	0.4750	0.5300	0.4730	0.4750	0.4750	10,100
06 Feb 2024	0.5310	0.5800	0.4730	0.4730	0.4730	16,900
05 Feb 2024	0.4780	0.6500	0.4720	0.5310	0.5310	38,300
02 Feb 2024	0.4600	0.6630	0.4590	0.6530	0.6530	27,100
01 Feb 2024	0.4590	0.6600	0.4570	0.4590	0.4590	117,400
31 Jan 2024	0.3100	0.6010	0.3050	0.5450	0.5450	209,400
30 Jan 2024	0.6200	0.6500	0.5820	0.6010	0.6010	147,700
29 Jan 2024	0.6800	0.7000	0.5650	0.6030	0.6030	33,200
26 Jan 2024	0.6700	0.7790	0.6700	0.7000	0.7000	6,800
25 Jan 2024	0.7730	0.7730	0.7010	0.7010	0.7010	5,400
24 Jan 2024	0.7700	0.8000	0.6740	0.7000	0.7000	31,400
23 Jan 2024	0.8600	0.8600	0.7550	0.7720	0.7720	16,600
22 Jan 2024	0.7720	0.8700	0.7720	0.7820	0.7820	54,100
19 Jan 2024	0.8300	0.8300	0.6300	0.7700	0.7700	26,900
18 Jan 2024	0.8100	0.8560	0.7560	0.7930	0.7930	17,800
17 Jan 2024	0.8100	0.8350	0.8100	0.8100	0.8100	5,000
16 Jan 2024	0.8100	0.8700	0.8100	0.8100	0.8100	13,900
12 Jan 2024	0.8470	0.8660	0.8100	0.8100	0.8100	12,400
11 Jan 2024	0.9000	0.9000	0.8200	0.8700	0.8700	10,800
10 Jan 2024	0.8700	0.9100	0.8700	0.9000	0.9000	16,200
09 Jan 2024	0.8500	0.8900	0.8450	0.8800	0.8800	4,100
08 Jan 2024	0.8890	0.8890	0.8690	0.8700	0.8700	2,600
05 Jan 2024	0.8410	0.8600	0.8410	0.8500	0.8500	4,400
04 Jan 2024	0.8600	0.8600	0.8150	0.8410	0.8410	3,900
03 Jan 2024	0.8590	0.8780	0.8110	0.8120	0.8120	6,100
02 Jan 2024	0.8020	0.8650	0.8020	0.8590	0.8590	4,700
29 Dec 2023	0.8800	0.8890	0.8300	0.8300	0.8300	23,500
28 Dec 2023	0.8300	0.8620	0.8300	0.8310	0.8310	16,400
27 Dec 2023	0.8800	0.8900	0.8350	0.8590	0.8590	25,000
26 Dec 2023	0.9300	0.9300	0.7500	0.7980	0.7980	29,400
22 Dec 2023	0.9500	1.0000	0.8270	0.8800	0.8800	34,600
21 Dec 2023	0.9840	0.9900	0.9370	0.9500	0.9500	12,800
20 Dec 2023	0.9680	1.0000	0.9600	0.9800	0.9800	11,500
19 Dec 2023	1.0160	1.0200	0.9600	0.9730	0.9730	17,500
18 Dec 2023	0.9700	1.0000	0.9600	0.9780	0.9780	6,800
15 Dec 2023	0.9600	1.0140	0.9600	0.9600	0.9600	13,900
14 Dec 2023	0.9900	1.0110	0.9500	0.9500	0.9500	14,500
13 Dec 2023	0.9930	1.0300	0.9000	1.0000	1.0000	21,700
12 Dec 2023	0.9410	1.0300	0.9410	0.9680	0.9680	14,000
11 Dec 2023	1.0000	1.0300	0.9000	0.9900	0.9900	20,400
08 Dec 2023	1.0700	1.1400	1.0400	1.0400	1.0400	9,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6548+0.0020(+0.31%)

ASX 2007,587.00+17.10(+0.23%)

OIL78.54-0.46(-0.58%)

GOLD2,309.70-1.30(-0.06%)

Bitcoin AUD90,478.81+3,873.45(+4.47%)

COMSovereign Holding Corp. (COMS)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6548
+0.0020(+0.31%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
78.54
-0.46(-0.58%)

GOLD
2,309.70
-1.30(-0.06%)

Bitcoin AUD
90,478.81
+3,873.45(+4.47%)