CMTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	2.56	2.74	2.38	2.46	2.46	-5.02%	467,757
Jul 14, 2025	2.86	2.90	2.47	2.59	2.59	-9.76%	490,533
Jul 11, 2025	2.83	2.89	2.70	2.87	2.87	-0.35%	88,131
Jul 10, 2025	2.85	2.90	2.76	2.88	2.88	1.77%	139,841
Jul 9, 2025	2.51	2.85	2.51	2.83	2.83	12.30%	305,171
Jul 8, 2025	2.53	2.58	2.43	2.52	2.52	0.80%	157,851
Jul 7, 2025	2.61	2.64	2.35	2.50	2.50	-3.85%	224,172
Jul 3, 2025	2.59	2.67	2.58	2.60	2.60	-0.38%	79,600
Jul 2, 2025	2.35	2.63	2.31	2.61	2.61	11.54%	138,473
Jul 1, 2025	2.40	2.43	2.33	2.34	2.34	-4.49%	93,648
Jun 30, 2025	2.46	2.50	2.36	2.45	2.45	-0.41%	58,064
Jun 27, 2025	2.38	2.50	2.32	2.46	2.46	2.50%	92,874
Jun 26, 2025	2.45	2.49	2.36	2.40	2.40	-1.23%	88,926
Jun 25, 2025	2.62	2.63	2.34	2.43	2.43	-6.90%	318,026
Jun 24, 2025	2.60	2.77	2.60	2.61	2.61	0.77%	335,796
Jun 23, 2025	2.27	2.63	2.23	2.59	2.59	16.14%	922,424
Jun 20, 2025	2.07	2.38	2.05	2.23	2.23	7.73%	589,348
Jun 18, 2025	1.98	2.16	1.96	2.07	2.07	4.55%	327,716
Jun 17, 2025	2.01	2.07	1.96	1.98	1.98	-1.98%	127,147
Jun 16, 2025	1.95	2.06	1.92	2.02	2.02	3.59%	143,740
Jun 13, 2025	2.05	2.14	1.90	1.95	1.95	-6.70%	233,703
Jun 12, 2025	2.20	2.27	2.04	2.09	2.09	-4.35%	244,525
Jun 11, 2025	2.05	2.29	2.05	2.19	2.19	5.05%	372,916
Jun 10, 2025	2.32	2.32	1.71	2.08	2.08	-18.11%	1,896,664
Jun 9, 2025	2.34	2.65	2.23	2.54	2.54	11.89%	1,357,328
Jun 6, 2025	2.24	2.33	2.16	2.27	2.27	3.18%	330,405
Jun 5, 2025	2.16	2.23	2.08	2.20	2.20	1.85%	154,316
Jun 4, 2025	2.11	2.19	2.08	2.16	2.16	2.86%	81,594
Jun 3, 2025	2.13	2.19	2.07	2.10	2.10	-2.33%	87,428
Jun 2, 2025	2.08	2.21	2.08	2.15	2.15	3.37%	108,714
May 30, 2025	2.20	2.21	2.05	2.08	2.08	-6.73%	164,892
May 29, 2025	2.23	2.23	2.09	2.23	2.23	1.36%	86,607
May 28, 2025	2.22	2.28	2.08	2.20	2.20	-1.79%	166,061
May 27, 2025	2.30	2.38	2.20	2.24	2.24	-1.32%	184,059
May 23, 2025	2.11	2.30	2.10	2.27	2.27	3.65%	186,743
May 22, 2025	2.00	2.29	2.00	2.19	2.19	11.73%	283,748
May 21, 2025	2.01	2.09	1.88	1.96	1.96	-2.97%	162,289
May 20, 2025	2.00	2.11	1.98	2.02	2.02	-	233,622
May 19, 2025	1.76	2.06	1.76	2.02	2.02	10.99%	571,351
May 16, 2025	1.74	1.99	1.70	1.82	1.82	5.81%	773,176
May 15, 2025	1.55	1.78	1.52	1.72	1.72	9.55%	310,115
May 14, 2025	1.63	1.66	1.52	1.57	1.57	-4.27%	95,117
May 13, 2025	1.53	1.71	1.53	1.64	1.64	7.89%	143,271
May 12, 2025	1.49	1.67	1.48	1.52	1.52	2.70%	217,005
May 9, 2025	1.50	1.53	1.47	1.48	1.48	-	86,897
May 8, 2025	1.49	1.50	1.43	1.48	1.48	2.78%	65,042
May 7, 2025	1.40	1.47	1.36	1.44	1.44	2.13%	106,178
May 6, 2025	1.48	1.50	1.37	1.41	1.41	-4.73%	149,299
May 5, 2025	1.48	1.55	1.48	1.48	1.48	-	125,303
May 2, 2025	1.43	1.52	1.43	1.48	1.48	3.50%	250,074