C-Com Satellite Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	1.00	1.00	0.98	0.99	0.99	-2.94%	3,320
Feb 2, 2026	0.96	1.05	0.96	1.02	1.02	-1.92%	3,758
Jan 30, 2026	1.02	1.04	1.02	1.04	1.04	1.96%	674
Jan 29, 2026	1.04	1.04	1.00	1.02	1.02	-	5,052
Jan 28, 2026	1.07	1.07	1.01	1.02	1.02	-2.86%	6,469
Jan 27, 2026	0.97	1.12	0.97	1.05	1.05	6.06%	10,195
Jan 26, 2026	0.96	1.12	0.93	0.99	0.99	5.32%	78,385
Jan 22, 2026	0.92	0.94	0.92	0.94	0.94	1.08%	5,100
Jan 20, 2026	0.95	0.97	0.90	0.93	0.93	-2.11%	42,271
Jan 19, 2026	0.95	0.97	0.95	0.95	0.95	4.40%	5,056
Jan 16, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	2,596
Jan 15, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	5,409
Jan 14, 2026	0.95	0.99	0.88	0.88	0.88	-7.37%	31,586
Jan 12, 2026	0.88	0.95	0.88	0.95	0.95	13.10%	45,262
Jan 9, 2026	0.89	0.89	0.84	0.84	0.84	-4.55%	5,534
Jan 8, 2026	0.88	0.88	0.88	0.88	0.88	3.53%	500
Jan 7, 2026	0.85	0.85	0.85	0.85	0.85	-	6,614
Jan 6, 2026	0.85	0.86	0.85	0.85	0.85	1.19%	12,802
Jan 5, 2026	0.83	0.85	0.83	0.84	0.84	-	36,985
Jan 2, 2026	0.84	0.84	0.84	0.84	0.84	3.70%	2,560
Dec 31, 2025	0.81	0.81	0.81	0.81	0.81	1.25%	2,800
Dec 30, 2025	0.80	0.82	0.80	0.80	0.80	-	19,532
Dec 29, 2025	0.82	0.82	0.80	0.80	0.80	-	12,034
Dec 24, 2025	0.84	0.84	0.80	0.80	0.80	-4.76%	9,182
Dec 22, 2025	0.83	0.84	0.83	0.84	0.84	-1.18%	5,345
Dec 18, 2025	0.85	0.85	0.85	0.85	0.85	-	500
Dec 17, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	5,000
Dec 15, 2025	0.79	0.83	0.79	0.83	0.83	-3.49%	4,399
Dec 12, 2025	0.86	0.86	0.86	0.86	0.86	3.61%	1,519
Dec 10, 2025	0.83	0.83	0.83	0.83	0.83	2.47%	1,009
Dec 9, 2025	0.79	0.81	0.79	0.81	0.81	-	8,193
Dec 5, 2025	0.79	0.81	0.79	0.81	0.81	-5.81%	10,283
Dec 3, 2025	0.85	0.86	0.85	0.86	0.86	1.18%	6,553
Dec 1, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	1,504
Nov 28, 2025	0.77	0.82	0.77	0.82	0.82	-	14,308
Nov 27, 2025	0.80	0.82	0.80	0.82	0.82	2.50%	5,200
Nov 26, 2025	0.80	0.80	0.76	0.80	0.80	-	27,721
Nov 25, 2025	0.80	0.80	0.80	0.80	0.80	-	2,546
Nov 24, 2025	0.82	0.82	0.79	0.80	0.80	-1.23%	15,889
Nov 21, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	3,500
Nov 20, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	1,216
Nov 19, 2025	0.81	0.81	0.81	0.81	0.81	-	3,000
Nov 17, 2025	0.90	0.90	0.81	0.81	0.81	-5.81%	8,504
Nov 14, 2025	0.87	0.87	0.86	0.86	0.86	-	6,500
Nov 13, 2025	0.85	0.86	0.85	0.86	0.86	-4.44%	3,618
Nov 12, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	6,709
Nov 11, 2025	0.90	0.90	0.82	0.89	0.89	8.54%	29,900
Nov 10, 2025	0.84	0.87	0.82	0.82	0.82	-8.89%	14,000
Nov 6, 2025	0.90	0.90	0.90	0.90	0.90	-2.17%	1,052
Nov 5, 2025	0.91	0.92	0.91	0.92	0.92	9.52%	5,663