Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
5.79
0.00 (-0.09%)
Jan 7, 2026, 1:58 PM EST - Market open
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5.75 | 5.98 | 5.59 | 5.75 | - | -0.69% | 319,241 |
| Jan 6, 2026 | 5.38 | 5.85 | 5.33 | 5.79 | 5.79 | 8.43% | 476,290 |
| Jan 5, 2026 | 5.61 | 5.69 | 5.30 | 5.34 | 5.34 | -3.44% | 485,505 |
| Jan 2, 2026 | 5.22 | 5.78 | 5.19 | 5.53 | 5.53 | 4.54% | 410,562 |
| Dec 31, 2025 | 5.37 | 5.53 | 5.16 | 5.29 | 5.29 | -1.49% | 334,311 |
| Dec 30, 2025 | 5.30 | 5.65 | 5.08 | 5.37 | 5.37 | 1.90% | 1,158,438 |
| Dec 29, 2025 | 4.74 | 5.32 | 4.60 | 5.27 | 5.27 | 11.42% | 903,564 |
| Dec 26, 2025 | 4.43 | 4.77 | 4.21 | 4.73 | 4.73 | 6.53% | 343,432 |
| Dec 24, 2025 | 4.42 | 4.58 | 4.30 | 4.44 | 4.44 | 0.23% | 319,331 |
| Dec 23, 2025 | 3.88 | 4.50 | 3.84 | 4.43 | 4.43 | 13.88% | 892,930 |
| Dec 22, 2025 | 3.40 | 4.00 | 3.40 | 3.89 | 3.89 | 16.12% | 607,953 |
| Dec 19, 2025 | 3.11 | 3.38 | 3.06 | 3.35 | 3.35 | 8.77% | 259,272 |
| Dec 18, 2025 | 3.01 | 3.20 | 3.00 | 3.08 | 3.08 | 8.07% | 216,545 |
| Dec 17, 2025 | 3.11 | 3.13 | 2.75 | 2.85 | 2.85 | -8.36% | 482,182 |
| Dec 16, 2025 | 3.02 | 3.14 | 2.99 | 3.11 | 3.11 | 3.67% | 112,777 |
| Dec 15, 2025 | 3.10 | 3.19 | 2.97 | 3.00 | 3.00 | -1.96% | 263,936 |
| Dec 12, 2025 | 3.27 | 3.39 | 3.00 | 3.06 | 3.06 | -15.47% | 365,727 |
| Dec 11, 2025 | 3.56 | 3.73 | 3.42 | 3.62 | 3.62 | 2.84% | 599,220 |
| Dec 10, 2025 | 3.58 | 3.68 | 3.37 | 3.52 | 3.52 | -0.28% | 492,019 |
| Dec 9, 2025 | 3.30 | 3.55 | 3.27 | 3.53 | 3.53 | 7.29% | 207,435 |
| Dec 8, 2025 | 3.27 | 3.51 | 3.19 | 3.29 | 3.29 | 1.23% | 301,204 |
| Dec 5, 2025 | 3.25 | 3.27 | 3.17 | 3.25 | 3.25 | -1.22% | 56,584 |
| Dec 4, 2025 | 3.21 | 3.32 | 3.17 | 3.29 | 3.29 | 1.54% | 122,212 |
| Dec 3, 2025 | 3.15 | 3.25 | 3.00 | 3.24 | 3.24 | 3.18% | 137,294 |
| Dec 2, 2025 | 3.14 | 3.16 | 3.04 | 3.14 | 3.14 | -0.32% | 103,477 |
| Dec 1, 2025 | 3.04 | 3.25 | 3.00 | 3.15 | 3.15 | 2.94% | 157,028 |
| Nov 28, 2025 | 3.10 | 3.11 | 3.00 | 3.06 | 3.06 | 0.99% | 92,429 |
| Nov 26, 2025 | 3.14 | 3.15 | 3.00 | 3.03 | 3.03 | -1.30% | 143,939 |
| Nov 25, 2025 | 3.00 | 3.15 | 2.84 | 3.07 | 3.07 | 1.99% | 107,815 |
| Nov 24, 2025 | 2.92 | 3.05 | 2.83 | 3.01 | 3.01 | 3.44% | 99,675 |
| Nov 21, 2025 | 2.89 | 2.98 | 2.72 | 2.91 | 2.91 | 0.34% | 158,584 |
| Nov 20, 2025 | 3.14 | 3.15 | 2.85 | 2.90 | 2.90 | -6.75% | 239,557 |
| Nov 19, 2025 | 3.20 | 3.25 | 3.04 | 3.11 | 3.11 | -1.89% | 126,673 |
| Nov 18, 2025 | 3.07 | 3.25 | 3.06 | 3.17 | 3.17 | 1.60% | 148,064 |
| Nov 17, 2025 | 3.18 | 3.25 | 3.08 | 3.12 | 3.12 | -2.50% | 154,137 |
| Nov 14, 2025 | 3.13 | 3.29 | 3.08 | 3.20 | 3.20 | -0.62% | 89,511 |
| Nov 13, 2025 | 3.32 | 3.32 | 2.98 | 3.22 | 3.22 | -3.01% | 254,981 |
| Nov 12, 2025 | 3.25 | 3.50 | 3.21 | 3.32 | 3.32 | 3.43% | 294,652 |
| Nov 11, 2025 | 3.04 | 3.47 | 3.00 | 3.21 | 3.21 | 7.00% | 1,114,575 |
| Nov 10, 2025 | 3.20 | 3.20 | 2.97 | 3.00 | 3.00 | -1.32% | 1,766,736 |
| Nov 7, 2025 | 3.01 | 3.11 | 2.90 | 3.04 | 3.04 | 0.33% | 204,153 |
| Nov 6, 2025 | 2.93 | 3.11 | 2.85 | 3.03 | 3.03 | 3.06% | 199,669 |
| Nov 5, 2025 | 2.95 | 2.97 | 2.86 | 2.94 | 2.94 | -1.01% | 115,987 |
| Nov 4, 2025 | 2.93 | 2.99 | 2.92 | 2.97 | 2.97 | -2.30% | 84,330 |
| Nov 3, 2025 | 2.84 | 3.06 | 2.80 | 3.04 | 3.04 | 7.04% | 124,922 |
| Oct 31, 2025 | 2.80 | 2.89 | 2.65 | 2.84 | 2.84 | -1.73% | 373,461 |
| Oct 30, 2025 | 2.91 | 3.05 | 2.83 | 2.89 | 2.89 | -1.37% | 142,985 |
| Oct 29, 2025 | 3.10 | 3.19 | 2.81 | 2.93 | 2.93 | -6.39% | 301,534 |
| Oct 28, 2025 | 3.16 | 3.19 | 3.04 | 3.13 | 3.13 | -1.26% | 71,708 |
| Oct 27, 2025 | 3.37 | 3.39 | 3.16 | 3.17 | 3.17 | -5.37% | 136,378 |