Com.Tel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.02	2.08	1.97	2.06	2.06	1.98%	33,000
Aug 13, 2026	2.12	2.12	1.98	2.02	2.02	-1.94%	14,400
Aug 12, 2026	2.20	2.20	2.00	2.06	2.06	-5.50%	70,200
Aug 11, 2026	2.16	2.22	2.14	2.18	2.18	-0.91%	29,400
Aug 10, 2026	2.30	2.36	2.10	2.20	2.20	-2.65%	138,600
Aug 7, 2026	2.10	2.28	2.10	2.26	2.26	4.63%	219,600
Aug 6, 2026	1.88	2.20	1.88	2.16	2.16	14.89%	160,800
Aug 5, 2026	1.88	1.90	1.84	1.88	1.88	1.08%	22,200
Aug 4, 2026	1.84	1.88	1.84	1.86	1.86	-	10,800
Aug 3, 2026	1.86	1.86	1.86	1.86	1.86	-	1,200
Jul 31, 2026	1.94	1.94	1.83	1.86	1.86	-2.11%	21,600
Jul 30, 2026	1.93	2.00	1.85	1.90	1.90	-	53,400
Jul 29, 2026	1.86	1.95	1.86	1.90	1.90	0.53%	27,000
Jul 28, 2026	1.87	1.90	1.85	1.89	1.89	-	19,800
Jul 27, 2026	1.88	1.89	1.88	1.89	1.89	1.61%	4,200
Jul 24, 2026	1.90	1.90	1.83	1.86	1.86	0.54%	12,000
Jul 23, 2026	1.86	1.88	1.80	1.85	1.85	-1.07%	8,400
Jul 22, 2026	1.84	1.89	1.83	1.87	1.87	0.54%	9,600
Jul 21, 2026	1.83	1.86	1.82	1.86	1.86	-0.53%	4,200
Jul 20, 2026	1.94	1.94	1.83	1.87	1.87	-	10,800
Jul 17, 2026	1.87	1.88	1.87	1.87	1.87	-1.06%	3,600
Jul 16, 2026	1.81	1.89	1.81	1.89	1.89	-2.07%	10,200
Jul 15, 2026	1.80	1.93	1.76	1.93	1.93	5.46%	5,400
Jul 14, 2026	1.83	1.83	1.83	1.83	1.83	-	-
Jul 13, 2026	1.81	1.86	1.81	1.83	1.83	1.10%	6,600
Jul 10, 2026	1.78	1.81	1.77	1.81	1.81	0.56%	2,400
Jul 9, 2026	1.80	1.81	1.80	1.80	1.80	-2.17%	7,200
Jul 8, 2026	1.83	1.84	1.82	1.84	1.84	-1.60%	5,400
Jul 7, 2026	1.87	1.87	1.87	1.87	1.87	0.54%	7,200
Jul 6, 2026	1.82	1.86	1.82	1.86	1.86	-	6,000
Jul 3, 2026	1.84	1.86	1.82	1.86	1.86	1.09%	9,000
Jul 2, 2026	1.88	1.89	1.84	1.84	1.84	-2.65%	11,400
Jul 1, 2026	1.84	1.92	1.84	1.89	1.89	1.61%	31,200
Jun 30, 2026	1.76	1.87	1.75	1.86	1.86	5.68%	26,400
Jun 29, 2026	1.70	1.76	1.70	1.76	1.76	4.76%	13,800
Jun 26, 2026	1.76	1.76	1.65	1.68	1.68	-4.55%	20,400
Jun 25, 2026	1.78	1.78	1.76	1.76	1.76	-1.12%	3,600
Jun 24, 2026	1.76	1.78	1.76	1.78	1.78	1.71%	3,600
Jun 23, 2026	1.80	1.80	1.75	1.75	1.75	-5.91%	4,200
Jun 22, 2026	1.80	1.86	1.80	1.86	1.86	0.54%	6,600
Jun 19, 2026	1.80	1.85	1.79	1.85	1.85	3.35%	15,000
Jun 18, 2026	1.82	1.86	1.77	1.79	1.79	-4.28%	22,800
Jun 17, 2026	1.82	1.87	1.79	1.87	1.87	3.89%	17,400
Jun 16, 2026	1.88	1.88	1.75	1.80	1.80	-4.76%	61,200
Jun 15, 2026	1.96	1.96	1.82	1.89	1.89	-1.56%	44,400
Jun 12, 2026	1.91	1.95	1.80	1.92	1.92	2.67%	54,000
Jun 11, 2026	1.93	2.02	1.80	1.87	1.87	-5.08%	78,000
Jun 10, 2026	1.90	2.04	1.86	1.97	1.97	1.03%	76,800
Jun 9, 2026	1.94	2.08	1.91	1.95	1.95	5.41%	289,200
Jun 8, 2026	1.86	1.86	1.69	1.85	1.85	2.78%	127,800