Comcast xStock (CMCSAX) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most CMCSAX volume. Showing the last 365 days.

Monthly returns CMCSAX

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	+4.6%	+4.9%	-7.0%	-2.8%	-4.9%	-0.2%	+0.0%	+11%	-17%	-4.0%	+6.7%	—	-11%
2025	—	—	—	—	—	—	—	+2.0%	-7.5%	-12%	-4.0%	+14%	-9%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Change
11/11/2026	$24.60	$24.87	$23.98	$24.44	$9.08K	-0.65%
11/10/2026	$24.54	$24.98	$23.82	$24.47	$9.57K	-0.29%
11/09/2026	$24.15	$24.73	$24.10	$24.53	$6.05K	+1.57%
11/08/2026	$23.70	$24.14	$23.70	$24.14	$170.65	+1.86%
11/07/2026	$24.21	$24.44	$23.80	$23.80	$836.91	-1.69%
11/06/2026	$24.79	$24.87	$24.13	$24.24	$10.27K	-2.22%
11/05/2026	$24.83	$25.36	$24.29	$24.55	$38.36K	-1.13%
11/04/2026	$22.84	$25.29	$22.81	$24.85	$33.10K	+8.80%
11/03/2026	$24.04	$24.69	$22.96	$22.96	$18.98K	-4.49%
11/02/2026	$22.90	$24.18	$22.63	$24.02	$15.53K	+4.89%
11/01/2026	$22.90	$22.95	$22.89	$22.94	$257.79	+0.17%
10/31/2026	$22.89	$23.62	$22.66	$22.67	$332.93	-0.96%
10/30/2026	$22.36	$23.37	$22.22	$22.91	$9.02K	+2.46%
10/29/2026	$21.26	$22.67	$21.22	$21.88	$12.70K	+2.92%
10/28/2026	$21.91	$22.41	$21.35	$21.36	$8.95K	-2.51%
10/27/2026	$21.81	$22.64	$21.53	$21.91	$30.11K	+0.46%
10/26/2026	$22.94	$22.95	$21.81	$21.84	$23.46K	-4.80%
10/25/2026	$22.19	$22.95	$22.19	$22.93	$386.67	+3.33%
10/24/2026	$22.49	$23.04	$22.28	$22.28	$588.30	-0.93%
10/23/2026	$22.85	$23.22	$22.40	$22.54	$33.40K	-1.36%
10/22/2026	$22.19	$23.35	$21.92	$22.91	$34.53K	+3.24%
10/21/2026	$22.33	$22.76	$21.54	$22.18	$24.60K	-0.67%
10/20/2026	$21.76	$22.82	$21.52	$22.32	$12.72K	+2.57%
10/19/2026	$22.06	$22.15	$21.40	$21.76	$10.88K	-1.36%
10/18/2026	$22.07	$22.08	$22.02	$22.08	$126.19	+0.05%
10/17/2026	$21.91	$22.22	$21.48	$21.86	$1.44K	-0.23%
10/16/2026	$21.66	$22.43	$21.55	$21.94	$8.71K	+1.29%
10/15/2026	$20.46	$22.20	$20.42	$21.70	$14.14K	+6.06%
10/14/2026	$20.86	$21.47	$20.19	$20.47	$28.32K	-1.87%
10/13/2026	$22.64	$22.92	$20.16	$20.90	$30.61K	-7.69%
10/12/2026	$22.61	$23.02	$22.29	$22.66	$14.45K	+0.22%
10/11/2026	$22.69	$23.01	$22.69	$22.83	$425.48	+0.62%
10/10/2026	$22.44	$22.75	$22.39	$22.69	$326.10	+1.11%
10/09/2026	$22.11	$23.36	$22.11	$22.38	$12.66K	+1.22%
10/08/2026	$22.89	$23.08	$22.36	$22.59	$13.95K	-1.31%
10/07/2026	$23.57	$23.96	$22.86	$22.86	$9.62K	-3.01%
10/06/2026	$23.52	$23.75	$22.89	$23.52	$19.55K	+0.00%
10/05/2026	$23.34	$23.79	$23.01	$23.37	$20.87K	+0.13%
10/04/2026	$23.58	$23.58	$22.97	$22.97	$272.75	-2.59%
10/03/2026	$23.64	$23.64	$23.24	$23.61	$226.94	-0.13%
10/02/2026	$23.52	$24.19	$23.48	$23.64	$10.85K	+0.51%
10/01/2026	$23.61	$24.51	$23.35	$23.52	$12.65K	-0.38%
09/30/2026	$23.39	$24.48	$23.25	$23.70	$11.94K	+1.33%
09/29/2026	$23.67	$23.85	$23.34	$23.42	$9.43K	-1.06%
09/28/2026	$25.21	$25.21	$23.34	$23.71	$16.57K	-5.95%
09/27/2026	$24.97	$32.21	$24.54	$25.26	$2.69K	+1.16%
09/26/2026	$26.09	$26.30	$24.33	$24.95	$2.84K	-4.37%
09/25/2026	$24.48	$24.76	$23.59	$23.95	$18.71K	-2.17%
09/24/2026	$24.54	$25.07	$23.94	$24.10	$24.60K	-1.79%
09/23/2026	$24.42	$24.73	$24.32	$24.68	$5.01K	+1.06%
09/22/2026	$25.36	$25.67	$24.21	$24.33	$11.90K	-4.06%
09/21/2026	$24.88	$25.44	$24.35	$25.00	$24.67K	+0.48%
09/20/2026	$25.25	$25.31	$24.17	$24.69	$490.62	-2.22%
09/19/2026	$24.80	$25.38	$24.75	$25.17	$593.49	+1.49%
09/18/2026	$25.20	$26.13	$24.32	$24.78	$41.15K	-1.67%
09/17/2026	$25.77	$26.60	$24.59	$24.98	$39.05K	-3.07%
09/16/2026	$26.35	$27.30	$25.73	$25.77	$53.97K	-2.20%
09/15/2026	$27.06	$27.92	$26.13	$26.95	$45.26K	-0.41%
09/14/2026	$27.33	$27.92	$26.71	$27.00	$23.18K	-1.21%
09/13/2026	$28.58	$28.58	$27.64	$27.64	$88.69	-3.29%
09/12/2026	$28.59	$28.62	$28.21	$28.58	$1.31K	-0.03%
09/11/2026	$27.76	$28.40	$26.96	$27.46	$22.25K	-1.08%
09/10/2026	$26.78	$28.04	$26.53	$27.58	$47.52K	+2.99%
09/09/2026	$28.21	$28.73	$26.21	$26.75	$49.53K	-5.18%
09/08/2026	$29.74	$29.74	$28.17	$28.20	$11.46K	-5.18%
09/07/2026	$29.37	$30.51	$28.39	$29.52	$1.55K	+0.51%
09/06/2026	$28.50	$31.71	$28.30	$28.30	$3.78K	-0.70%
09/05/2026	$28.73	$29.57	$28.35	$28.35	$356.80	-1.32%
09/04/2026	$29.22	$29.23	$28.41	$28.78	$21.18K	-1.51%
09/03/2026	$29.08	$30.45	$28.66	$28.98	$33.80K	-0.34%
09/02/2026	$28.59	$29.91	$28.57	$29.04	$34.74K	+1.57%
09/01/2026	$28.45	$29.12	$28.37	$28.60	$34.47K	+0.53%
08/31/2026	$29.31	$29.74	$28.68	$29.00	$32.13K	-1.06%
08/30/2026	$29.35	$29.35	$29.30	$29.31	$267.64	-0.14%
08/29/2026	$29.30	$29.34	$29.23	$29.30	$600.21	+0.00%
08/28/2026	$28.93	$29.44	$28.38	$29.33	$41.91K	+1.38%
08/27/2026	$29.37	$30.03	$28.38	$28.68	$62.15K	-2.35%
08/26/2026	$29.38	$29.79	$28.99	$29.38	$52.40K	+0.00%
08/25/2026	$29.51	$30.34	$28.60	$29.48	$80.63K	-0.10%
08/24/2026	$28.98	$29.61	$28.88	$29.30	$19.75K	+1.10%
08/23/2026	$29.27	$29.34	$28.99	$29.09	$415.63	-0.61%
08/22/2026	$29.20	$29.32	$29.19	$29.32	$197.37	+0.41%
08/21/2026	$28.85	$29.30	$28.64	$29.05	$16.21K	+0.69%
08/20/2026	$29.02	$29.05	$28.54	$28.75	$21.82K	-0.93%
08/19/2026	$28.54	$29.32	$28.41	$28.87	$15.66K	+1.16%
08/18/2026	$27.77	$28.56	$27.73	$28.56	$12.62K	+2.84%
08/17/2026	$28.65	$28.68	$27.76	$27.77	$13.09K	-3.07%
08/16/2026	$28.69	$28.74	$28.51	$28.65	$628.46	-0.14%
08/15/2026	$28.57	$28.74	$28.56	$28.70	$708.41	+0.46%
08/14/2026	$28.50	$28.74	$28.45	$28.61	$16.48K	+0.39%
08/13/2026	$27.63	$28.51	$27.46	$28.45	$22.50K	+2.97%
08/12/2026	$27.91	$27.92	$27.40	$27.60	$12.04K	-1.11%
08/11/2026	$27.48	$27.93	$27.42	$27.87	$14.96K	+1.42%
08/10/2026	$27.71	$27.80	$26.97	$27.61	$11.58K	-0.36%
08/09/2026	$27.65	$27.70	$27.65	$27.66	$320.26	+0.04%
08/08/2026	$27.66	$27.71	$27.65	$27.65	$798.81	-0.04%
08/07/2026	$27.44	$27.71	$27.18	$27.69	$13.77K	+0.91%
08/06/2026	$27.06	$27.81	$27.06	$27.50	$16.61K	+1.63%
08/05/2026	$27.16	$27.29	$26.51	$27.10	$18.94K	-0.22%
08/04/2026	$26.86	$27.29	$26.33	$27.19	$16.09K	+1.23%
08/03/2026	$25.95	$27.37	$25.88	$26.88	$18.73K	+3.58%
08/02/2026	$26.06	$26.18	$25.83	$25.95	$701.45	-0.42%
08/01/2026	$26.06	$26.12	$26.01	$26.07	$393.29	+0.04%
07/31/2026	$25.50	$26.11	$25.37	$26.09	$18.61K	+2.31%
07/30/2026	$26.67	$26.81	$25.35	$25.60	$24.03K	-4.01%
07/29/2026	$26.43	$27.17	$25.84	$26.72	$27.30K	+1.10%
07/28/2026	$24.65	$26.83	$24.39	$26.43	$75.35K	+7.22%
07/27/2026	$24.75	$25.39	$23.91	$24.64	$65.76K	-0.44%
07/26/2026	$24.21	$24.65	$24.15	$24.29	$7.79K	+0.33%
07/25/2026	$24.25	$24.26	$24.21	$24.23	$751.23	-0.08%
07/24/2026	$23.98	$24.50	$23.46	$24.26	$28.97K	+1.17%
07/23/2026	$25.82	$26.46	$23.57	$23.99	$66.60K	-7.09%
07/22/2026	$25.46	$26.32	$25.37	$25.84	$41.00K	+1.49%
07/21/2026	$25.79	$26.53	$25.37	$25.42	$36.31K	-1.43%
07/20/2026	$25.70	$26.45	$25.43	$25.83	$36.23K	+0.51%
07/19/2026	$25.80	$25.95	$25.79	$25.79	$313.92	-0.04%
07/18/2026	$25.91	$25.98	$25.81	$25.84	$701.52	-0.27%
07/17/2026	$26.15	$27.10	$25.63	$25.78	$55.89K	-1.41%
07/16/2026	$25.79	$26.38	$25.27	$26.15	$69.83K	+1.40%
07/15/2026	$25.21	$25.99	$25.00	$25.51	$20.96K	+1.19%
07/14/2026	$25.91	$26.34	$25.06	$25.18	$3.25K	-2.82%
07/13/2026	$26.09	$26.36	$25.25	$26.18	$4.43K	+0.34%
07/12/2026	$25.68	$25.74	$25.55	$25.74	$98.40	+0.23%
07/11/2026	$25.64	$25.65	$25.54	$25.54	$150.18	-0.39%
07/10/2026	$25.50	$26.22	$24.86	$25.54	$4.59K	+0.16%
07/09/2026	$25.18	$25.65	$24.75	$25.52	$2.11K	+1.35%
07/08/2026	$24.98	$26.04	$24.80	$25.16	$2.55K	+0.72%
07/07/2026	$25.51	$26.25	$25.11	$25.46	$3.08K	-0.20%
07/06/2026	$26.36	$26.36	$24.96	$25.52	$3.99K	-3.19%
07/05/2026	$25.75	$25.86	$25.75	$25.82	$179.63	+0.27%
07/04/2026	$25.77	$25.81	$25.75	$25.78	$121.83	+0.04%
07/03/2026	$25.61	$25.92	$25.61	$25.71	$941.50	+0.39%
07/02/2026	$25.81	$26.35	$25.14	$25.59	$3.24K	-0.85%
07/01/2026	$26.08	$26.89	$25.54	$25.70	$1.97K	-1.46%
06/30/2026	$26.03	$26.94	$25.96	$26.41	$3.89K	+1.46%
06/29/2026	$24.48	$32.48	$24.47	$25.95	$5.19K	+6.00%
06/28/2026	$25.00	$25.03	$25.00	$25.03	$15.99	+0.12%
06/27/2026	$24.84	$25.00	$24.82	$24.82	$150.32	-0.08%
06/26/2026	$24.66	$25.35	$24.40	$24.55	$854.50	-0.45%
06/25/2026	$24.10	$24.80	$24.09	$24.22	$276.86	+0.50%
06/24/2026	$24.37	$24.55	$24.05	$24.29	$119.96	-0.33%
06/23/2026	$25.68	$26.47	$23.84	$24.52	$1.79K	-4.52%
06/22/2026	$24.70	$25.77	$23.05	$25.77	$221.80	+4.33%
06/21/2026	$24.70	$24.70	$24.70	$24.70	$2.99	+0.00%
06/20/2026	$24.70	$24.70	$24.70	$24.70	$0.99	+0.00%
06/19/2026	$24.50	$24.50	$24.50	$24.50	—	+0.00%
06/18/2026	$25.61	$26.51	$24.50	$24.50	$251.82	-4.33%
06/17/2026	$26.09	$26.09	$25.31	$25.31	$164.93	-2.99%
06/16/2026	$26.85	$27.37	$25.51	$25.85	$93.98	-3.72%
06/15/2026	$26.20	$27.37	$26.09	$27.37	$197.63	+4.47%
06/14/2026	$26.31	$26.31	$26.01	$26.01	$21.87	-1.14%
06/13/2026	$26.30	$26.30	$26.30	$26.30	—	+0.00%
06/12/2026	$25.95	$26.30	$25.95	$26.30	$11.46	+1.35%
06/11/2026	$25.49	$25.69	$25.49	$25.69	$28.42	+0.78%
06/10/2026	$25.31	$26.30	$24.88	$25.11	$154.65	-0.79%
06/09/2026	$25.39	$27.00	$23.16	$26.25	$943.57	+3.39%
06/08/2026	$25.30	$27.25	$24.68	$25.25	$1.09K	-0.20%
06/07/2026	$25.35	$25.35	$25.35	$25.35	—	+0.00%
06/06/2026	$25.35	$25.35	$25.35	$25.35	$20.56	+0.00%
06/05/2026	$26.19	$26.32	$24.77	$25.41	$1.67K	-2.98%
06/04/2026	$27.36	$27.36	$25.40	$25.76	$387.90	-5.85%
06/03/2026	$26.57	$29.89	$26.30	$26.30	$396.02	-1.02%
06/02/2026	$26.63	$28.47	$26.47	$26.74	$110.05	+0.41%
06/01/2026	$26.47	$28.14	$25.87	$28.14	$115.83	+6.31%
05/31/2026	$27.83	$28.14	$27.83	$28.14	$19.71	+1.11%
05/30/2026	$28.14	$28.14	$26.47	$26.47	$12.51	-5.93%
05/29/2026	$27.88	$30.64	$26.47	$28.14	$320.26	+0.93%
05/28/2026	$26.87	$30.78	$26.79	$27.08	$176.97	+0.78%
05/27/2026	$26.70	$32.49	$26.40	$27.66	$1.00K	+3.60%
05/26/2026	$27.02	$30.84	$26.29	$29.37	$628.33	+8.70%
05/25/2026	$29.69	$32.78	$26.29	$27.37	$1.44K	-7.81%
05/24/2026	$26.77	$27.65	$26.76	$27.65	$100.03	+3.29%
05/23/2026	$27.65	$27.65	$26.77	$26.77	$15.21	-3.18%
05/22/2026	$27.67	$27.68	$27.67	$27.68	$48.76	+0.04%
05/21/2026	$26.86	$27.85	$26.41	$26.69	$95.14	-0.63%
05/20/2026	$26.95	$27.10	$26.65	$26.92	$104.84	-0.11%
05/19/2026	$27.06	$27.06	$27.06	$27.06	$21.19	+0.00%
05/18/2026	$26.83	$27.21	$26.83	$27.21	$16.15	+1.42%
05/17/2026	$26.71	$26.71	$26.71	$26.71	$76.68	+0.00%
05/16/2026	$26.71	$26.71	$26.71	$26.71	$3.63	+0.00%
05/15/2026	$27.76	$27.76	$26.88	$26.88	$91.67	-3.17%
05/14/2026	$26.83	$26.83	$26.83	$26.83	—	+0.00%
05/13/2026	$27.15	$27.16	$26.72	$26.83	$120.40	-1.18%
05/12/2026	$26.92	$27.08	$26.91	$27.01	$47.36	+0.33%
05/11/2026	$27.46	$27.46	$26.99	$26.99	$44.95	-1.71%
05/10/2026	$27.47	$27.47	$27.47	$27.47	$9.26	+0.00%
05/09/2026	$27.32	$27.47	$27.32	$27.47	$36.50	+0.55%
05/08/2026	$27.62	$27.94	$26.92	$27.27	$46.68	-1.27%
05/07/2026	$28.41	$28.56	$28.31	$28.31	$1.04K	-0.35%
05/06/2026	$29.06	$29.10	$27.97	$28.59	$51.07	-1.62%
05/05/2026	$29.90	$29.90	$27.95	$27.95	$383.13	-6.52%
05/04/2026	$29.44	$29.46	$29.03	$29.10	$410.58	-1.15%
05/03/2026	$29.34	$29.34	$29.34	$29.34	$28.23	+0.00%
05/02/2026	$29.23	$29.23	$29.23	$29.23	$16.40	+0.00%
05/01/2026	$29.60	$29.60	$29.27	$29.41	$229.90	-0.64%
04/30/2026	$28.76	$29.03	$28.58	$29.03	$37.21	+0.94%
04/29/2026	$29.80	$30.64	$29.26	$29.26	$8.07	-1.81%
04/28/2026	$29.64	$30.20	$29.32	$29.50	$201.99	-0.47%
04/27/2026	$29.86	$30.25	$29.22	$29.53	$155.63	-1.11%
04/26/2026	$29.79	$29.79	$29.64	$29.64	$107.04	-0.50%
04/25/2026	$29.64	$29.84	$29.56	$29.56	$4.67K	-0.27%
04/24/2026	$31.11	$31.11	$30.14	$30.14	$287.91	-3.12%
04/23/2026	$32.61	$34.80	$31.10	$34.27	$1.07K	+5.09%
04/22/2026	$31.79	$31.82	$31.56	$31.82	$1.58K	+0.09%
04/21/2026	$32.59	$33.28	$31.93	$32.17	$124.75	-1.29%
04/20/2026	$32.07	$32.07	$32.07	$32.07	$1.38K	+0.00%
04/19/2026	$32.07	$32.07	$31.97	$31.97	$2.34	-0.31%
04/18/2026	$31.95	$32.08	$31.95	$31.96	$33.75	+0.03%
04/17/2026	$32.59	$32.59	$31.15	$31.95	$2.85K	-1.96%
04/16/2026	$30.26	$32.59	$30.11	$31.80	$9.29K	+5.09%
04/15/2026	$30.41	$31.23	$29.73	$30.55	$8.26K	+0.46%
04/14/2026	$29.42	$31.11	$29.42	$30.29	$9.33K	+2.96%
04/13/2026	$30.08	$31.05	$29.02	$30.30	$10.58K	+0.73%
04/12/2026	$30.07	$30.17	$30.07	$30.07	$9.45K	+0.00%
04/11/2026	$30.31	$30.31	$29.56	$30.17	$10.95K	-0.46%
04/10/2026	$30.64	$31.07	$29.39	$29.56	$9.40K	-3.52%
04/09/2026	$32.69	$32.69	$29.86	$30.30	$10.86K	-7.31%
04/08/2026	$29.65	$31.63	$29.64	$30.20	$12.31K	+1.85%
04/07/2026	$34.60	$34.60	$29.43	$30.66	$9.93K	-11.39%
04/06/2026	$30.15	$31.11	$29.68	$30.38	$11.41K	+0.76%
04/05/2026	$30.18	$30.18	$30.04	$30.17	$9.20K	-0.03%
04/04/2026	$30.02	$30.18	$30.02	$30.05	$9.48K	+0.10%
04/03/2026	$30.03	$31.24	$29.68	$30.02	$9.63K	-0.03%
04/02/2026	$30.39	$31.18	$29.69	$30.70	$11.54K	+1.02%
04/01/2026	$29.88	$31.47	$29.74	$30.14	$12.61K	+0.87%
03/31/2026	$30.78	$32.10	$30.11	$30.60	$9.13K	-0.58%
03/30/2026	$30.30	$32.29	$29.76	$30.94	$10.15K	+2.11%
03/29/2026	$30.35	$30.36	$30.23	$30.26	$10.54K	-0.30%
03/28/2026	$30.82	$30.82	$30.26	$30.26	$9.59K	-1.82%
03/27/2026	$29.87	$31.80	$29.77	$30.86	$10.13K	+3.31%
03/26/2026	$31.19	$31.28	$29.78	$30.82	$9.74K	-1.19%
03/25/2026	$31.07	$32.77	$30.10	$31.25	$9.45K	+0.58%
03/24/2026	$32.76	$32.83	$30.29	$31.44	$9.15K	-4.03%
03/23/2026	$31.76	$32.14	$30.56	$30.99	$10.17K	-2.42%
03/22/2026	$31.34	$31.42	$31.05	$31.34	$6.12K	+0.00%
03/21/2026	$30.80	$31.38	$30.80	$31.04	$9.19K	+0.78%
03/20/2026	$31.41	$32.06	$30.64	$30.80	$9.62K	-1.94%
03/19/2026	$31.14	$31.65	$30.48	$31.41	$9.03K	+0.87%
03/18/2026	$31.60	$33.64	$30.48	$30.75	$13.29K	-2.69%
03/17/2026	$31.87	$33.45	$31.58	$31.58	$9.16K	-0.91%
03/16/2026	$33.20	$33.20	$31.76	$33.00	$8.65K	-0.60%
03/15/2026	$32.06	$32.24	$32.06	$32.24	$9.29K	+0.56%
03/14/2026	$32.25	$32.25	$32.06	$32.24	$9.20K	-0.03%
03/13/2026	$31.86	$33.72	$31.78	$32.80	$9.06K	+2.95%
03/12/2026	$32.17	$33.71	$31.78	$31.84	$8.74K	-1.03%
03/11/2026	$32.59	$33.76	$31.89	$32.19	$8.51K	-1.23%
03/10/2026	$32.43	$34.09	$32.28	$32.61	$11.32K	+0.56%
03/09/2026	$35.06	$35.06	$32.35	$32.54	$12.95K	-7.19%
03/08/2026	$33.82	$34.08	$33.81	$33.99	$8.89K	+0.50%
03/07/2026	$33.45	$34.10	$33.45	$33.98	$8.73K	+1.58%
03/06/2026	$33.65	$34.82	$32.93	$34.49	$15.59K	+2.50%
03/05/2026	$34.77	$35.66	$33.22	$33.60	$9.30K	-3.36%
03/04/2026	$32.95	$34.90	$31.93	$34.79	$12.69K	+5.58%
03/03/2026	$32.77	$34.08	$32.36	$32.97	$12.72K	+0.61%
03/02/2026	$33.03	$33.84	$32.29	$33.01	$11.36K	-0.06%
03/01/2026	$32.91	$33.13	$32.91	$32.91	$8.92K	+0.00%
02/28/2026	$33.11	$33.17	$32.91	$32.91	$8.50K	-0.60%
02/27/2026	$32.81	$33.66	$31.87	$32.53	$14.67K	-0.85%
02/26/2026	$33.75	$34.47	$32.24	$32.98	$11.31K	-2.28%
02/25/2026	$33.59	$34.40	$32.42	$32.60	$9.39K	-2.95%
02/24/2026	$33.85	$34.56	$33.08	$33.95	$13.29K	+0.30%
02/23/2026	$33.61	$35.69	$33.08	$33.90	$13.16K	+0.86%
02/22/2026	$33.61	$33.63	$33.34	$33.39	$9.18K	-0.65%
02/21/2026	$33.47	$33.70	$33.35	$33.40	$9.12K	-0.21%
02/20/2026	$34.09	$34.84	$32.70	$33.81	$20.34K	-0.82%
02/19/2026	$33.65	$35.40	$32.39	$34.51	$15.67K	+2.56%
02/18/2026	$33.66	$35.92	$33.19	$34.94	$11.42K	+3.80%
02/17/2026	$33.54	$35.89	$32.42	$35.04	$10.27K	+4.47%
02/16/2026	$33.64	$34.85	$32.96	$33.54	$5.00K	-0.30%
02/15/2026	$33.55	$33.76	$33.55	$33.64	$4.85K	+0.27%
02/14/2026	$33.88	$33.88	$33.54	$33.73	$8.60K	-0.44%
02/13/2026	$32.68	$35.84	$32.49	$34.87	$9.52K	+6.70%
02/12/2026	$34.60	$37.06	$32.62	$35.39	$9.02K	+2.28%
02/11/2026	$34.75	$37.05	$34.34	$34.58	$8.57K	-0.49%
02/10/2026	$34.94	$37.08	$33.15	$35.79	$9.24K	+2.43%
02/09/2026	$33.35	$34.99	$32.58	$34.94	$9.34K	+4.77%
02/08/2026	$33.54	$33.55	$33.25	$33.54	$8.49K	+0.00%
02/07/2026	$33.33	$33.55	$33.24	$33.54	$18.84K	+0.63%
02/06/2026	$31.98	$34.91	$31.92	$34.58	$19.39K	+8.13%
02/05/2026	$32.53	$34.78	$31.76	$34.04	$13.19K	+4.64%
02/04/2026	$31.82	$33.70	$30.94	$33.64	$17.80K	+5.72%
02/03/2026	$31.00	$32.46	$30.43	$31.82	$12.90K	+2.65%
02/02/2026	$31.40	$32.45	$30.30	$30.97	$16.84K	-1.37%
02/01/2026	$31.38	$31.65	$31.30	$31.42	$11.50K	+0.13%
01/31/2026	$31.84	$31.84	$31.19	$31.65	$11.79K	-0.60%
01/30/2026	$31.84	$32.09	$29.96	$31.11	$11.14K	-2.29%
01/29/2026	$30.51	$31.91	$29.30	$30.76	$13.31K	+0.82%
01/28/2026	$30.65	$31.32	$29.20	$30.57	$12.16K	-0.26%
01/27/2026	$31.48	$32.05	$29.74	$30.85	$15.78K	-2.00%
01/26/2026	$31.15	$34.96	$30.33	$31.53	$12.99K	+1.22%
01/25/2026	$31.14	$31.15	$30.95	$31.15	$12.30K	+0.03%
01/24/2026	$31.54	$31.82	$30.94	$30.95	$12.58K	-1.87%
01/23/2026	$32.01	$32.57	$30.72	$31.31	$14.04K	-2.19%
01/22/2026	$31.21	$32.68	$30.19	$31.59	$15.55K	+1.22%
01/21/2026	$30.30	$31.42	$29.61	$31.21	$18.33K	+3.00%
01/20/2026	$30.31	$31.21	$28.92	$30.30	$14.55K	-0.03%
01/19/2026	$28.25	$30.91	$28.11	$30.31	$12.41K	+7.29%
01/18/2026	$30.91	$30.91	$27.64	$28.04	$12.08K	-9.29%
01/17/2026	$29.51	$31.93	$27.60	$30.91	$8.34K	+4.74%
01/16/2026	$30.89	$31.06	$28.71	$29.51	$14.93K	-4.47%
01/15/2026	$29.98	$31.50	$29.17	$30.46	$14.86K	+1.60%
01/14/2026	$30.31	$30.95	$29.49	$29.98	$15.13K	-1.09%
01/13/2026	$30.81	$31.04	$30.16	$30.27	$13.42K	-1.75%
01/12/2026	$30.12	$31.12	$29.92	$30.89	$12.43K	+2.56%
01/11/2026	$30.10	$30.16	$30.09	$30.12	$11.93K	+0.07%
01/10/2026	$30.11	$30.14	$30.09	$30.09	$12.27K	-0.07%
01/09/2026	$29.97	$30.30	$29.53	$30.11	$11.72K	+0.47%
01/08/2026	$28.28	$30.25	$28.23	$30.00	$26.29K	+6.08%
01/07/2026	$27.79	$28.31	$27.73	$28.28	$13.52K	+1.76%
01/06/2026	$28.65	$28.78	$27.51	$27.79	$11.84K	-3.00%
01/05/2026	$30.02	$30.03	$28.05	$28.65	$13.36K	-4.56%
01/04/2026	$30.02	$30.03	$29.92	$30.03	$12.09K	+0.03%
01/03/2026	$30.02	$30.02	$29.92	$30.02	$12.00K	+0.00%
01/02/2026	$30.23	$30.45	$29.85	$29.92	$13.19K	-1.03%
01/01/2026	$30.25	$30.32	$30.21	$30.23	$11.62K	-0.07%
12/31/2025	$30.34	$30.59	$29.94	$30.28	$12.17K	-0.20%
12/30/2025	$30.28	$30.50	$30.18	$30.37	$11.93K	+0.30%
12/29/2025	$30.14	$30.40	$29.96	$30.32	$12.31K	+0.60%
12/28/2025	$30.14	$30.14	$30.05	$30.11	$11.97K	-0.10%
12/27/2025	$30.09	$30.14	$30.07	$30.12	$11.55K	+0.10%
12/26/2025	$30.14	$30.24	$29.94	$30.14	$11.53K	+0.00%
12/25/2025	$30.22	$30.23	$30.14	$30.14	$11.73K	-0.26%
12/24/2025	$29.75	$30.32	$29.71	$30.17	$12.67K	+1.41%
12/23/2025	$29.64	$29.82	$29.42	$29.75	$11.93K	+0.37%
12/22/2025	$29.96	$30.20	$29.61	$29.64	$12.37K	-1.07%
12/21/2025	$30.11	$30.11	$29.92	$30.03	$11.39K	-0.27%
12/20/2025	$29.98	$30.11	$29.92	$29.92	$11.71K	-0.20%
12/19/2025	$30.67	$30.71	$29.88	$29.95	$11.72K	-2.35%
12/18/2025	$30.64	$30.86	$30.17	$30.67	$12.32K	+0.10%
12/17/2025	$30.16	$30.98	$29.61	$30.78	$11.74K	+2.06%
12/16/2025	$28.62	$30.20	$28.30	$30.16	$11.68K	+5.38%
12/15/2025	$27.58	$28.68	$27.58	$28.63	$11.39K	+3.81%
12/14/2025	$27.55	$27.61	$27.55	$27.60	$11.31K	+0.18%
12/13/2025	$27.60	$27.62	$27.55	$27.55	$11.92K	-0.18%
12/12/2025	$28.04	$28.22	$27.57	$27.62	$11.32K	-1.50%
12/11/2025	$27.94	$28.11	$27.53	$28.04	$11.99K	+0.36%
12/10/2025	$26.78	$28.08	$26.78	$27.94	$11.93K	+4.33%
12/09/2025	$26.66	$26.92	$26.50	$26.80	$12.46K	+0.53%
12/08/2025	$27.31	$27.87	$26.61	$26.64	$12.74K	-2.45%
12/07/2025	$27.32	$27.32	$27.31	$27.32	$12.06K	+0.00%
12/06/2025	$27.31	$27.33	$27.31	$27.31	$12.45K	+0.00%
12/05/2025	$27.16	$28.07	$27.12	$27.31	$12.32K	+0.55%
12/04/2025	$27.51	$27.56	$27.04	$27.18	$12.66K	-1.20%
12/03/2025	$26.97	$27.51	$26.79	$27.42	$12.97K	+1.67%
12/02/2025	$26.59	$27.14	$26.40	$27.00	$11.89K	+1.54%
12/01/2025	$26.66	$26.87	$26.47	$26.57	$11.86K	-0.34%
11/30/2025	$26.66	$26.79	$26.66	$26.66	$11.89K	+0.00%
11/29/2025	$26.67	$26.70	$26.66	$26.66	$11.86K	-0.04%
11/28/2025	$26.54	$26.85	$26.43	$26.67	$11.57K	+0.49%
11/27/2025	$26.57	$26.60	$26.54	$26.56	$11.78K	-0.04%
11/26/2025	$26.67	$26.81	$26.51	$26.54	$11.71K	-0.49%
11/25/2025	$26.66	$26.99	$26.42	$26.65	$5.38K	-0.04%
11/24/2025	$26.66	$26.70	$26.61	$26.70	$6.08K	+0.15%
11/23/2025	$26.67	$26.68	$26.61	$26.61	$9.46K	-0.22%
11/22/2025	$26.64	$26.68	$26.61	$26.65	$10.22K	+0.04%
11/21/2025	$26.61	$26.69	$26.61	$26.66	$8.70K	+0.19%
11/20/2025	$26.83	$27.13	$26.57	$26.60	$9.57K	-0.86%
11/19/2025	$27.38	$27.53	$26.79	$26.80	$9.60K	-2.12%
11/18/2025	$27.21	$27.50	$27.08	$27.38	$9.90K	+0.62%
11/17/2025	$27.55	$27.59	$27.19	$27.23	$9.02K	-1.16%
11/16/2025	$27.54	$27.61	$27.39	$27.56	$9.18K	+0.07%
11/15/2025	$27.47	$27.59	$27.39	$27.54	$9.34K	+0.25%
11/14/2025	$28.04	$28.23	$27.27	$27.52	$9.55K	-1.85%
11/13/2025	$27.91	$28.26	$27.69	$28.05	$9.47K	+0.50%

Comcast xStock (CMCSAX) price history

Monthly returns CMCSAX

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News