Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
1.920
+0.205 (11.95%)
At close: Mar 10, 2025, 4:00 PM
1.930
+0.010 (0.49%)
After-hours: Mar 10, 2025, 4:06 PM EST
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 1.88 | 2.05 | 1.76 | 1.92 | - | 11.95% | 2,064,423 |
| Mar 7, 2025 | 1.73 | 1.75 | 1.59 | 1.72 | 1.72 | -0.87% | 368,044 |
| Mar 6, 2025 | 1.80 | 1.84 | 1.65 | 1.73 | 1.73 | -5.98% | 303,673 |
| Mar 5, 2025 | 1.94 | 1.94 | 1.82 | 1.84 | 1.84 | -4.17% | 357,925 |
| Mar 4, 2025 | 1.63 | 1.96 | 1.56 | 1.92 | 1.92 | 19.25% | 560,866 |
| Mar 3, 2025 | 1.75 | 1.79 | 1.58 | 1.61 | 1.61 | -5.29% | 193,967 |
| Feb 28, 2025 | 1.76 | 1.76 | 1.67 | 1.70 | 1.70 | -5.56% | 308,599 |
| Feb 27, 2025 | 1.77 | 1.90 | 1.75 | 1.80 | 1.80 | 2.86% | 243,406 |
| Feb 26, 2025 | 1.81 | 1.86 | 1.72 | 1.75 | 1.75 | -2.23% | 381,007 |
| Feb 25, 2025 | 1.90 | 1.96 | 1.75 | 1.79 | 1.79 | -5.29% | 427,755 |
| Feb 24, 2025 | 2.09 | 2.10 | 1.87 | 1.89 | 1.89 | -10.43% | 382,097 |
| Feb 21, 2025 | 2.21 | 2.29 | 2.09 | 2.11 | 2.11 | -4.09% | 347,571 |
| Feb 20, 2025 | 2.25 | 2.32 | 2.14 | 2.20 | 2.20 | -2.65% | 141,967 |
| Feb 19, 2025 | 2.38 | 2.52 | 2.25 | 2.26 | 2.26 | -4.64% | 569,357 |
| Feb 18, 2025 | 2.34 | 2.49 | 2.32 | 2.37 | 2.37 | 1.72% | 208,189 |
| Feb 14, 2025 | 2.27 | 2.37 | 2.19 | 2.33 | 2.33 | 4.02% | 308,570 |
| Feb 13, 2025 | 2.20 | 2.32 | 2.12 | 2.24 | 2.24 | 4.19% | 492,551 |
| Feb 12, 2025 | 2.21 | 2.21 | 2.07 | 2.15 | 2.15 | -2.27% | 241,400 |
| Feb 11, 2025 | 2.20 | 2.30 | 2.18 | 2.20 | 2.20 | -3.93% | 246,588 |
| Feb 10, 2025 | 2.36 | 2.42 | 2.26 | 2.29 | 2.29 | -2.14% | 198,106 |
| Feb 7, 2025 | 2.45 | 2.60 | 2.27 | 2.34 | 2.34 | -4.49% | 283,319 |
| Feb 6, 2025 | 2.30 | 2.45 | 2.20 | 2.45 | 2.45 | 7.93% | 507,160 |
| Feb 5, 2025 | 1.97 | 2.28 | 1.97 | 2.27 | 2.27 | 15.23% | 403,662 |
| Feb 4, 2025 | 1.90 | 1.98 | 1.90 | 1.97 | 1.97 | 4.79% | 185,895 |
| Feb 3, 2025 | 1.95 | 1.99 | 1.88 | 1.88 | 1.88 | -6.00% | 285,334 |
| Jan 31, 2025 | 2.12 | 2.15 | 1.92 | 2.00 | 2.00 | -4.76% | 1,103,476 |
| Jan 30, 2025 | 2.08 | 2.16 | 2.05 | 2.10 | 2.10 | 1.45% | 287,370 |
| Jan 29, 2025 | 2.19 | 2.22 | 2.03 | 2.07 | 2.07 | -4.61% | 390,558 |
| Jan 28, 2025 | 2.26 | 2.30 | 2.15 | 2.17 | 2.17 | -2.25% | 249,779 |
| Jan 27, 2025 | 2.40 | 2.52 | 2.15 | 2.22 | 2.22 | -9.39% | 602,691 |
| Jan 24, 2025 | 2.45 | 2.53 | 2.39 | 2.45 | 2.45 | 0.41% | 370,548 |
| Jan 23, 2025 | 2.52 | 2.63 | 2.33 | 2.44 | 2.44 | -3.94% | 435,874 |
| Jan 22, 2025 | 2.47 | 2.58 | 2.43 | 2.54 | 2.54 | 4.10% | 244,638 |
| Jan 21, 2025 | 2.68 | 2.68 | 2.34 | 2.44 | 2.44 | -7.22% | 667,233 |
| Jan 17, 2025 | 2.70 | 2.75 | 2.63 | 2.63 | 2.63 | -1.13% | 356,396 |
| Jan 16, 2025 | 2.57 | 2.68 | 2.49 | 2.66 | 2.66 | - | 236,489 |
| Jan 15, 2025 | 2.83 | 2.87 | 2.48 | 2.66 | 2.66 | -5.00% | 721,506 |
| Jan 14, 2025 | 2.31 | 2.96 | 2.31 | 2.80 | 2.80 | 19.66% | 1,828,678 |
| Jan 13, 2025 | 3.35 | 3.35 | 1.96 | 2.34 | 2.34 | -43.34% | 4,369,945 |
| Jan 10, 2025 | 3.81 | 4.16 | 3.81 | 4.13 | 4.13 | 6.17% | 552,327 |
| Jan 8, 2025 | 4.07 | 4.25 | 3.75 | 3.89 | 3.89 | -6.27% | 509,400 |
| Jan 7, 2025 | 4.48 | 4.69 | 4.12 | 4.15 | 4.15 | -7.37% | 548,817 |
| Jan 6, 2025 | 4.46 | 4.88 | 4.33 | 4.48 | 4.48 | 6.67% | 1,552,854 |
| Jan 3, 2025 | 4.10 | 4.40 | 4.02 | 4.20 | 4.20 | 2.69% | 896,698 |
| Jan 2, 2025 | 4.01 | 4.34 | 3.90 | 4.09 | 4.09 | 2.00% | 471,630 |
| Dec 31, 2024 | 4.21 | 4.22 | 3.88 | 4.01 | 4.01 | -5.87% | 294,893 |
| Dec 30, 2024 | 4.06 | 4.30 | 3.80 | 4.26 | 4.26 | 2.90% | 320,454 |
| Dec 27, 2024 | 4.20 | 4.51 | 4.08 | 4.14 | 4.14 | -5.26% | 629,371 |
| Dec 26, 2024 | 4.00 | 4.57 | 3.95 | 4.37 | 4.37 | 8.44% | 866,332 |
| Dec 24, 2024 | 3.83 | 4.19 | 3.69 | 4.03 | 4.03 | 4.95% | 294,081 |