C-Com Satellite Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.88	0.88	0.83	0.88	0.88	6.02%	32,181
Aug 26, 2026	0.83	0.83	0.83	0.83	0.83	-	13,530
Aug 25, 2026	0.90	0.90	0.83	0.83	0.83	-5.68%	7,896
Aug 24, 2026	0.83	0.88	0.83	0.88	0.88	6.02%	2,015
Aug 21, 2026	0.80	0.83	0.80	0.83	0.83	-1.19%	2,534
Aug 20, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	1,708
Aug 19, 2026	0.85	0.87	0.85	0.86	0.86	-5.49%	15,605
Aug 18, 2026	0.88	0.91	0.87	0.91	0.91	4.60%	15,349
Aug 13, 2026	0.87	0.87	0.87	0.87	0.87	3.57%	500
Aug 11, 2026	0.84	0.84	0.84	0.84	0.84	-	8,016
Aug 10, 2026	0.84	0.84	0.84	0.84	0.84	2.44%	2,020
Aug 7, 2026	0.82	0.82	0.82	0.82	0.82	-	13,708
Aug 6, 2026	0.81	0.82	0.81	0.82	0.82	-	32,050
Aug 5, 2026	0.87	0.87	0.80	0.82	0.82	-6.82%	8,813
Aug 4, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	2,131
Jul 31, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	2,734
Jul 30, 2026	0.86	0.89	0.86	0.88	0.88	1.15%	16,995
Jul 29, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	1,114
Jul 28, 2026	0.88	0.88	0.88	0.88	0.88	-	51,081
Jul 27, 2026	0.95	0.95	0.88	0.88	0.88	-3.30%	24,003
Jul 24, 2026	0.91	0.91	0.91	0.91	0.91	-1.09%	7,000
Jul 22, 2026	0.92	0.92	0.92	0.92	0.92	-	8,895
Jul 21, 2026	0.92	0.93	0.92	0.92	0.92	-3.16%	15,573
Jul 17, 2026	0.88	0.95	0.88	0.95	0.95	-5.00%	14,831
Jul 15, 2026	0.97	1.03	0.97	1.00	1.00	4.17%	13,552
Jul 13, 2026	0.96	0.96	0.96	0.96	0.96	5.49%	1,020
Jul 10, 2026	0.91	0.91	0.91	0.91	0.91	-	2,009
Jul 9, 2026	0.92	0.92	0.91	0.91	0.91	1.11%	8,500
Jul 8, 2026	0.90	0.90	0.90	0.90	0.90	-5.26%	11,045
Jul 7, 2026	0.95	0.95	0.95	0.95	0.95	-	10,721
Jul 6, 2026	0.95	0.98	0.95	0.95	0.95	3.26%	3,708
Jun 30, 2026	0.88	0.92	0.85	0.92	0.92	3.37%	27,519
Jun 26, 2026	0.88	0.91	0.88	0.89	0.89	-	9,082
Jun 25, 2026	0.88	0.94	0.88	0.89	0.89	-6.32%	11,460
Jun 23, 2026	0.94	0.95	0.88	0.95	0.95	-	31,525
Jun 22, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	2,521
Jun 19, 2026	0.90	0.94	0.90	0.94	0.94	-5.05%	7,929
Jun 18, 2026	0.99	0.99	0.99	0.99	0.99	1.02%	1,000
Jun 16, 2026	1.04	1.04	0.97	0.98	0.98	1.03%	16,566
Jun 12, 2026	1.02	1.02	0.97	0.97	0.97	-4.90%	10,288
Jun 11, 2026	1.02	1.02	1.02	1.02	1.02	7.37%	500
Jun 10, 2026	0.95	0.95	0.95	0.95	0.95	-	2,800
Jun 9, 2026	0.95	0.95	0.95	0.95	0.95	-2.06%	1,209
Jun 8, 2026	0.98	1.04	0.97	0.97	0.97	-2.02%	11,154
Jun 4, 2026	1.00	1.00	0.99	0.99	0.99	1.02%	5,357
Jun 3, 2026	0.92	0.98	0.92	0.98	0.98	8.89%	3,000
Jun 2, 2026	0.91	0.92	0.90	0.90	0.90	-9.09%	6,622
Jun 1, 2026	0.99	0.99	0.99	0.99	0.99	-1.98%	293
May 29, 2026	1.01	1.01	1.01	1.01	1.01	6.32%	1,599
May 28, 2026	0.92	0.95	0.91	0.95	0.95	-1.04%	14,342