C-Com Satellite Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	0.92	0.96	0.92	0.96	0.96	-1.03%	13,408
May 26, 2026	0.94	0.97	0.94	0.97	0.97	4.30%	24,562
May 25, 2026	0.95	0.95	0.93	0.93	0.93	-2.11%	7,136
May 22, 2026	0.97	0.97	0.90	0.95	0.95	-2.06%	9,714
May 21, 2026	0.97	0.97	0.97	0.97	0.97	-3.00%	3,550
May 20, 2026	0.99	1.00	0.99	1.00	1.00	-0.99%	316
May 19, 2026	1.04	1.04	1.01	1.01	1.01	-2.88%	1,251
May 15, 2026	0.95	1.04	0.95	1.04	1.04	7.22%	31,691
May 14, 2026	0.92	1.00	0.92	0.97	0.97	5.43%	8,922
May 13, 2026	0.92	0.92	0.92	0.92	0.92	-	2,004
May 12, 2026	1.03	1.03	0.88	0.92	0.92	-3.16%	23,122
May 11, 2026	0.93	0.95	0.91	0.95	0.95	2.15%	3,575
May 8, 2026	0.93	0.93	0.93	0.93	0.93	-3.12%	6,800
May 5, 2026	0.98	1.03	0.94	0.96	0.96	3.23%	13,153
May 4, 2026	0.93	0.93	0.93	0.93	0.93	-	15,803