Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
3.010
-0.090 (-2.90%)
Mar 30, 2026, 4:00 PM EDT - Market closed
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.12 | 3.23 | 2.93 | 3.01 | 3.01 | -2.90% | 391,577 |
| Mar 27, 2026 | 3.36 | 3.38 | 3.05 | 3.10 | 3.10 | -7.74% | 349,660 |
| Mar 26, 2026 | 3.55 | 3.62 | 3.35 | 3.36 | 3.36 | -7.18% | 278,589 |
| Mar 25, 2026 | 3.60 | 3.69 | 3.55 | 3.62 | 3.62 | 1.97% | 253,854 |
| Mar 24, 2026 | 3.61 | 3.85 | 3.50 | 3.55 | 3.55 | -2.47% | 387,960 |
| Mar 23, 2026 | 3.64 | 3.72 | 3.55 | 3.64 | 3.64 | 0.55% | 259,557 |
| Mar 20, 2026 | 3.73 | 3.83 | 3.47 | 3.62 | 3.62 | -3.21% | 381,091 |
| Mar 19, 2026 | 3.33 | 3.82 | 3.26 | 3.74 | 3.74 | 10.32% | 517,306 |
| Mar 18, 2026 | 3.65 | 3.71 | 3.25 | 3.39 | 3.39 | -7.38% | 726,277 |
| Mar 17, 2026 | 4.01 | 4.12 | 3.05 | 3.66 | 3.66 | -24.54% | 1,114,821 |
| Mar 16, 2026 | 4.71 | 4.98 | 4.66 | 4.85 | 4.85 | 3.85% | 318,456 |
| Mar 13, 2026 | 4.87 | 5.11 | 4.65 | 4.67 | 4.67 | -2.51% | 203,803 |
| Mar 12, 2026 | 5.05 | 5.05 | 4.63 | 4.79 | 4.79 | -6.08% | 359,535 |
| Mar 11, 2026 | 5.02 | 5.30 | 5.01 | 5.10 | 5.10 | -1.92% | 170,313 |
| Mar 10, 2026 | 5.09 | 5.39 | 5.09 | 5.20 | 5.20 | 2.36% | 239,418 |
| Mar 9, 2026 | 4.93 | 5.15 | 4.80 | 5.08 | 5.08 | 1.40% | 153,972 |
| Mar 6, 2026 | 5.16 | 5.24 | 5.00 | 5.01 | 5.01 | -5.65% | 205,265 |
| Mar 5, 2026 | 5.36 | 5.50 | 5.10 | 5.31 | 5.31 | -0.93% | 120,494 |
| Mar 4, 2026 | 5.14 | 5.42 | 5.14 | 5.36 | 5.36 | 4.69% | 127,252 |
| Mar 3, 2026 | 5.13 | 5.15 | 4.88 | 5.12 | 5.12 | -2.29% | 149,285 |
| Mar 2, 2026 | 4.91 | 5.30 | 4.85 | 5.24 | 5.24 | 4.38% | 176,083 |
| Feb 27, 2026 | 5.10 | 5.27 | 4.92 | 5.02 | 5.02 | -3.28% | 215,467 |
| Feb 26, 2026 | 5.13 | 5.22 | 4.96 | 5.19 | 5.19 | 0.58% | 395,062 |
| Feb 25, 2026 | 5.60 | 5.75 | 4.86 | 5.16 | 5.16 | -7.86% | 1,196,345 |
| Feb 24, 2026 | 5.40 | 5.75 | 5.39 | 5.60 | 5.60 | 3.51% | 155,268 |
| Feb 23, 2026 | 5.52 | 5.55 | 5.29 | 5.41 | 5.41 | -2.87% | 117,189 |
| Feb 20, 2026 | 5.65 | 5.70 | 5.52 | 5.57 | 5.57 | -1.07% | 113,927 |
| Feb 19, 2026 | 5.58 | 5.78 | 5.50 | 5.63 | 5.63 | -1.05% | 147,251 |
| Feb 18, 2026 | 5.70 | 5.95 | 5.50 | 5.69 | 5.69 | 0.35% | 169,430 |
| Feb 17, 2026 | 5.76 | 5.94 | 5.64 | 5.67 | 5.67 | -3.24% | 156,280 |
| Feb 13, 2026 | 5.75 | 5.95 | 5.75 | 5.86 | 5.86 | 2.81% | 151,475 |
| Feb 12, 2026 | 5.87 | 5.95 | 5.60 | 5.70 | 5.70 | -3.23% | 220,504 |
| Feb 11, 2026 | 5.92 | 5.95 | 5.65 | 5.89 | 5.89 | 1.38% | 171,437 |
| Feb 10, 2026 | 5.91 | 5.95 | 5.74 | 5.81 | 5.81 | -1.02% | 300,567 |
| Feb 9, 2026 | 5.69 | 6.09 | 5.56 | 5.87 | 5.87 | 2.98% | 222,544 |
| Feb 6, 2026 | 5.19 | 5.75 | 5.19 | 5.70 | 5.70 | 10.68% | 285,143 |
| Feb 5, 2026 | 5.25 | 5.37 | 4.86 | 5.15 | 5.15 | -2.65% | 458,048 |
| Feb 4, 2026 | 5.98 | 6.21 | 5.12 | 5.29 | 5.29 | -11.54% | 659,181 |
| Feb 3, 2026 | 5.61 | 6.02 | 5.58 | 5.98 | 5.98 | 7.55% | 466,816 |
| Feb 2, 2026 | 5.54 | 5.93 | 5.54 | 5.56 | 5.56 | - | 191,862 |
| Jan 30, 2026 | 5.78 | 5.81 | 5.45 | 5.56 | 5.56 | -3.64% | 313,750 |
| Jan 29, 2026 | 5.93 | 6.03 | 5.75 | 5.77 | 5.77 | -1.87% | 231,256 |
| Jan 28, 2026 | 6.00 | 6.16 | 5.74 | 5.88 | 5.88 | -1.18% | 345,520 |
| Jan 27, 2026 | 5.60 | 6.04 | 5.55 | 5.95 | 5.95 | 5.87% | 422,723 |
| Jan 26, 2026 | 5.80 | 5.88 | 5.45 | 5.62 | 5.62 | -4.26% | 288,961 |
| Jan 23, 2026 | 5.78 | 5.91 | 5.70 | 5.87 | 5.87 | 1.21% | 204,762 |
| Jan 22, 2026 | 5.62 | 6.00 | 5.56 | 5.80 | 5.80 | 3.02% | 270,424 |
| Jan 21, 2026 | 5.73 | 5.90 | 5.34 | 5.63 | 5.63 | -0.88% | 304,340 |
| Jan 20, 2026 | 6.07 | 6.10 | 5.55 | 5.68 | 5.68 | -5.02% | 368,119 |
| Jan 16, 2026 | 5.86 | 6.01 | 5.73 | 5.98 | 5.98 | 3.28% | 356,180 |