C-Com Satellite Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.73	0.74	0.73	0.74	-	-1.27%	-
Feb 11, 2026	0.74	0.75	0.74	0.75	0.75	0.57%	6,000
Feb 10, 2026	0.74	0.74	0.74	0.74	0.74	1.55%	4,000
Feb 9, 2026	0.75	0.75	0.73	0.73	0.73	-2.52%	6,150
Feb 6, 2026	0.75	0.75	0.75	0.75	0.75	-	1,020
Feb 5, 2026	0.75	0.75	0.75	0.75	0.75	2.39%	2,344
Feb 3, 2026	0.74	0.74	0.73	0.73	0.73	-3.36%	10,000
Feb 2, 2026	0.74	0.77	0.74	0.76	0.76	-0.39%	14,086
Jan 30, 2026	0.76	0.76	0.74	0.76	0.76	2.15%	4,615
Jan 29, 2026	0.74	0.74	0.74	0.74	0.74	-2.36%	3,000
Jan 28, 2026	0.76	0.76	0.76	0.76	0.76	-2.37%	1,452
Jan 27, 2026	0.76	0.78	0.74	0.78	0.78	-0.08%	19,250
Jan 26, 2026	0.70	0.81	0.70	0.78	0.78	19.95%	22,205
Jan 22, 2026	0.65	0.65	0.65	0.65	0.65	-2.88%	1,667
Jan 20, 2026	0.68	0.68	0.67	0.67	0.67	0.07%	15,790
Jan 14, 2026	0.68	0.68	0.67	0.67	0.67	-	11,000
Jan 13, 2026	0.69	0.69	0.67	0.67	0.67	-2.90%	1,997
Jan 12, 2026	0.64	0.69	0.64	0.69	0.69	10.08%	18,133
Jan 9, 2026	0.63	0.63	0.63	0.63	0.63	3.23%	140
Jan 6, 2026	0.61	0.61	0.61	0.61	0.61	-0.46%	135
Jan 5, 2026	0.61	0.61	0.61	0.61	0.61	1.58%	250
Jan 2, 2026	0.55	0.60	0.55	0.60	0.60	1.81%	900
Dec 30, 2025	0.58	0.59	0.58	0.59	0.59	1.10%	41,155
Dec 29, 2025	0.59	0.59	0.58	0.58	0.58	-4.36%	16,250
Dec 26, 2025	0.53	0.61	0.53	0.61	0.61	4.58%	4,100
Dec 24, 2025	0.62	0.62	0.58	0.58	0.58	-4.39%	12,000
Dec 22, 2025	0.55	0.62	0.55	0.61	0.61	0.43%	5,624
Dec 19, 2025	0.61	0.61	0.61	0.61	0.61	4.15%	200
Dec 16, 2025	0.58	0.58	0.58	0.58	0.58	-3.25%	2,734
Dec 12, 2025	0.60	0.60	0.60	0.60	0.60	0.48%	1,000
Dec 10, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	2,200
Dec 9, 2025	0.59	0.59	0.59	0.59	0.59	1.48%	1,760
Dec 8, 2025	0.57	0.58	0.57	0.58	0.58	-0.45%	10,002
Dec 5, 2025	0.60	0.60	0.57	0.58	0.58	-0.34%	19,229
Dec 4, 2025	0.59	0.60	0.57	0.59	0.59	-1.18%	4,137
Dec 2, 2025	0.59	0.59	0.59	0.59	0.59	1.94%	5,000
Nov 28, 2025	0.52	0.58	0.52	0.58	0.58	3.23%	19,043
Nov 26, 2025	0.54	0.57	0.54	0.56	0.56	-2.84%	38,000
Nov 25, 2025	0.57	0.58	0.57	0.58	0.58	2.11%	10,075
Nov 24, 2025	0.58	0.58	0.57	0.57	0.57	-3.57%	6,164
Nov 21, 2025	0.57	0.59	0.57	0.59	0.59	1.55%	6,344
Nov 20, 2025	0.60	0.60	0.58	0.58	0.58	-4.05%	2,714
Nov 18, 2025	0.60	0.60	0.60	0.60	0.60	-0.87%	100
Nov 11, 2025	0.61	0.63	0.60	0.61	0.61	4.58%	48,800
Nov 10, 2025	0.58	0.61	0.58	0.58	0.58	-2.82%	27,566
Nov 6, 2025	0.60	0.60	0.60	0.60	0.60	-4.75%	1,000
Nov 5, 2025	0.63	0.63	0.63	0.63	0.63	3.89%	1,000
Nov 4, 2025	0.63	0.63	0.59	0.61	0.61	-6.72%	31,246
Nov 3, 2025	0.65	0.65	0.65	0.65	0.65	1.96%	155
Oct 31, 2025	0.64	0.64	0.64	0.64	0.64	-0.39%	20,000