Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
1.485
+0.005 (0.34%)
May 9, 2025, 1:06 PM - Market open

CMTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 20251.501.511.471.48--44,725
May 8, 20251.491.501.431.481.482.78%65,042
May 7, 20251.401.471.361.441.442.13%106,178
May 6, 20251.481.501.371.411.41-4.73%149,299
May 5, 20251.481.551.481.481.48-125,303
May 2, 20251.431.521.431.481.483.50%250,074
May 1, 20251.381.441.351.431.434.38%109,308
Apr 30, 20251.371.401.321.371.37-3.52%70,128
Apr 29, 20251.391.461.361.421.422.16%315,410
Apr 28, 20251.411.471.351.391.39-2.80%144,021
Apr 25, 20251.381.431.341.431.432.14%136,154
Apr 24, 20251.351.441.321.401.403.70%102,734
Apr 23, 20251.291.401.291.351.356.30%173,875
Apr 22, 20251.251.301.191.271.271.60%225,511
Apr 21, 20251.311.321.221.251.25-5.30%137,465
Apr 17, 20251.291.341.251.321.322.33%128,383
Apr 16, 20251.381.381.211.291.29-6.52%132,165
Apr 15, 20251.381.431.341.381.380.73%125,879
Apr 14, 20251.381.381.321.371.371.48%74,498
Apr 11, 20251.391.391.301.351.35-0.74%170,907
Apr 10, 20251.451.451.341.361.36-7.48%147,531
Apr 9, 20251.371.491.241.471.4715.75%303,803
Apr 8, 20251.361.361.241.271.27-2.31%178,599
Apr 7, 20251.311.371.211.301.30-4.41%214,208
Apr 4, 20251.401.421.251.361.36-2.86%284,733
Apr 3, 20251.571.571.401.401.40-14.11%424,493
Apr 2, 20251.511.681.511.631.635.16%175,457
Apr 1, 20251.611.681.511.551.55-3.13%281,524
Mar 31, 20251.721.731.601.601.60-6.98%353,349
Mar 28, 20251.791.791.691.721.72-4.44%228,148
Mar 27, 20251.801.821.741.801.800.56%183,181
Mar 26, 20251.881.881.781.791.79-4.28%123,607
Mar 25, 20251.991.991.861.871.87-6.50%171,039
Mar 24, 20251.952.001.882.002.003.09%130,079
Mar 21, 20251.911.961.871.941.940.52%376,186
Mar 20, 20251.901.981.891.931.93-0.52%115,122
Mar 19, 20251.951.991.861.941.940.52%195,544
Mar 18, 20251.992.011.921.931.93-7.21%217,705
Mar 17, 20251.802.121.782.082.0818.18%486,734
Mar 14, 20251.881.971.731.761.76-6.88%816,030
Mar 13, 20251.862.011.681.891.89-11.27%802,896
Mar 12, 20252.072.161.992.132.135.45%830,991
Mar 11, 20251.892.111.852.022.025.21%701,629
Mar 10, 20251.922.051.761.921.9211.95%2,075,926
Mar 7, 20251.731.751.591.721.72-0.87%368,044
Mar 6, 20251.801.841.651.731.73-5.98%303,673
Mar 5, 20251.941.941.821.841.84-4.17%357,925
Mar 4, 20251.631.961.561.921.9219.25%560,866
Mar 3, 20251.751.791.581.611.61-5.29%193,967
Feb 28, 20251.761.761.671.701.70-5.56%308,599