Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
2.840
-0.050 (-1.73%)
At close: Oct 31, 2025, 4:00 PM EDT
2.890
+0.050 (1.76%)
After-hours: Oct 31, 2025, 6:45 PM EDT
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 2.44 | 2.48 | 2.37 | 2.44 | 2.44 | 0.41% | 140,110 |
| Sep 15, 2025 | 2.33 | 2.48 | 2.29 | 2.43 | 2.43 | 3.40% | 209,374 |
| Sep 12, 2025 | 2.36 | 2.36 | 2.23 | 2.35 | 2.35 | 1.29% | 110,855 |
| Sep 11, 2025 | 2.24 | 2.37 | 2.22 | 2.32 | 2.32 | 4.50% | 129,858 |
| Sep 10, 2025 | 2.31 | 2.32 | 2.19 | 2.22 | 2.22 | -3.90% | 230,848 |
| Sep 9, 2025 | 2.36 | 2.43 | 2.25 | 2.31 | 2.31 | -2.53% | 96,234 |
| Sep 8, 2025 | 2.23 | 2.54 | 2.23 | 2.37 | 2.37 | 6.76% | 352,627 |
| Sep 5, 2025 | 2.09 | 2.23 | 1.98 | 2.22 | 2.22 | 6.22% | 215,915 |
| Sep 4, 2025 | 2.05 | 2.09 | 2.00 | 2.09 | 2.09 | 1.95% | 66,272 |
| Sep 3, 2025 | 2.01 | 2.07 | 1.97 | 2.05 | 2.05 | 1.99% | 115,320 |
| Sep 2, 2025 | 1.92 | 2.03 | 1.89 | 2.01 | 2.01 | 3.08% | 390,677 |
| Aug 29, 2025 | 2.00 | 2.01 | 1.90 | 1.95 | 1.95 | -2.50% | 106,431 |
| Aug 28, 2025 | 2.02 | 2.07 | 1.95 | 2.00 | 2.00 | -0.99% | 60,046 |
| Aug 27, 2025 | 1.99 | 2.06 | 1.97 | 2.02 | 2.02 | 2.54% | 66,317 |
| Aug 26, 2025 | 2.02 | 2.07 | 1.96 | 1.97 | 1.97 | -2.96% | 83,119 |
| Aug 25, 2025 | 2.04 | 2.09 | 1.93 | 2.03 | 2.03 | -0.98% | 100,063 |
| Aug 22, 2025 | 1.93 | 2.10 | 1.93 | 2.05 | 2.05 | 6.77% | 101,635 |