Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
5.98
+0.03 (0.50%)
Jan 28, 2026, 1:26 PM EST - Market open
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 6.00 | 6.16 | 5.74 | 5.96 | - | 0.17% | 250,372 |
| Jan 27, 2026 | 5.60 | 6.04 | 5.55 | 5.95 | 5.95 | 5.87% | 422,607 |
| Jan 26, 2026 | 5.80 | 5.88 | 5.45 | 5.62 | 5.62 | -4.26% | 288,881 |
| Jan 23, 2026 | 5.78 | 5.91 | 5.70 | 5.87 | 5.87 | 1.21% | 204,598 |
| Jan 22, 2026 | 5.62 | 6.00 | 5.56 | 5.80 | 5.80 | 3.02% | 270,402 |
| Jan 21, 2026 | 5.73 | 5.90 | 5.34 | 5.63 | 5.63 | -0.88% | 293,694 |
| Jan 20, 2026 | 6.07 | 6.10 | 5.55 | 5.68 | 5.68 | -5.02% | 368,104 |
| Jan 16, 2026 | 5.86 | 6.01 | 5.73 | 5.98 | 5.98 | 3.28% | 354,339 |
| Jan 15, 2026 | 5.84 | 6.08 | 5.71 | 5.79 | 5.79 | -0.34% | 458,371 |
| Jan 14, 2026 | 5.85 | 5.86 | 5.60 | 5.81 | 5.81 | -1.19% | 328,195 |
| Jan 13, 2026 | 5.55 | 6.04 | 5.36 | 5.88 | 5.88 | 6.52% | 787,810 |
| Jan 12, 2026 | 5.45 | 5.66 | 5.30 | 5.52 | 5.52 | 0.91% | 350,478 |
| Jan 9, 2026 | 5.67 | 5.80 | 5.26 | 5.47 | 5.47 | -3.19% | 434,668 |
| Jan 8, 2026 | 5.64 | 5.81 | 5.50 | 5.65 | 5.65 | -0.53% | 285,523 |
| Jan 7, 2026 | 5.75 | 5.98 | 5.59 | 5.68 | 5.68 | -1.90% | 519,381 |
| 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 |