Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
3.070
+0.060 (1.99%)
Nov 25, 2025, 4:00 PM EST - Market closed
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 3.13 | 3.40 | 3.06 | 3.35 | 3.35 | 7.03% | 407,839 |
| Oct 23, 2025 | 3.00 | 3.15 | 2.95 | 3.13 | 3.13 | 7.56% | 205,152 |
| Oct 22, 2025 | 2.98 | 3.09 | 2.83 | 2.91 | 2.91 | -3.00% | 266,870 |
| Oct 21, 2025 | 3.03 | 3.05 | 2.94 | 3.00 | 3.00 | -2.28% | 116,134 |
| Oct 20, 2025 | 2.99 | 3.10 | 2.92 | 3.07 | 3.07 | 3.72% | 108,064 |
| Oct 17, 2025 | 2.91 | 3.10 | 2.84 | 2.96 | 2.96 | 1.72% | 195,309 |
| Oct 16, 2025 | 3.34 | 3.34 | 2.91 | 2.91 | 2.91 | -12.35% | 204,086 |
| Oct 15, 2025 | 3.24 | 3.32 | 3.15 | 3.32 | 3.32 | 4.08% | 205,688 |
| Oct 14, 2025 | 3.09 | 3.29 | 3.01 | 3.19 | 3.19 | 3.24% | 224,106 |
| Oct 13, 2025 | 3.09 | 3.20 | 3.01 | 3.09 | 3.09 | 1.64% | 181,534 |
| Oct 10, 2025 | 3.05 | 3.14 | 3.00 | 3.04 | 3.04 | -1.62% | 284,566 |
| Oct 9, 2025 | 2.90 | 3.10 | 2.90 | 3.09 | 3.09 | 6.19% | 209,238 |
| Oct 8, 2025 | 2.82 | 2.94 | 2.82 | 2.91 | 2.91 | 3.19% | 117,943 |
| Oct 7, 2025 | 2.92 | 2.92 | 2.72 | 2.82 | 2.82 | -3.42% | 170,881 |
| Oct 6, 2025 | 2.65 | 2.93 | 2.60 | 2.92 | 2.92 | 11.03% | 319,993 |
| Oct 3, 2025 | 2.62 | 2.70 | 2.55 | 2.63 | 2.63 | -0.75% | 130,648 |
| Oct 2, 2025 | 2.65 | 2.69 | 2.55 | 2.65 | 2.65 | - | 101,358 |
| Oct 1, 2025 | 2.58 | 2.66 | 2.48 | 2.65 | 2.65 | 2.71% | 81,753 |
| Sep 30, 2025 | 2.59 | 2.61 | 2.44 | 2.58 | 2.58 | -1.53% | 121,191 |
| Sep 29, 2025 | 2.57 | 2.65 | 2.51 | 2.62 | 2.62 | 1.95% | 180,851 |
| Sep 26, 2025 | 2.52 | 2.60 | 2.50 | 2.57 | 2.57 | - | 144,903 |
| Sep 25, 2025 | 2.29 | 2.58 | 2.25 | 2.57 | 2.57 | 8.90% | 363,642 |
| Sep 24, 2025 | 2.37 | 2.38 | 2.18 | 2.36 | 2.36 | 0.85% | 268,166 |
| Sep 23, 2025 | 2.38 | 2.42 | 2.29 | 2.34 | 2.34 | -1.68% | 82,689 |
| Sep 22, 2025 | 2.30 | 2.46 | 2.26 | 2.38 | 2.38 | 5.78% | 116,892 |
| Sep 19, 2025 | 2.50 | 2.50 | 2.25 | 2.25 | 2.25 | -9.64% | 500,330 |
| Sep 18, 2025 | 2.47 | 2.54 | 2.43 | 2.49 | 2.49 | 2.47% | 227,726 |
| Sep 17, 2025 | 2.47 | 2.55 | 2.39 | 2.43 | 2.43 | -0.41% | 199,510 |