Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
2.080
-0.150 (-6.73%)
At close: May 30, 2025, 4:00 PM
2.100
+0.020 (0.96%)
After-hours: May 30, 2025, 7:56 PM EDT
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.20 | 2.21 | 2.05 | 2.08 | 2.08 | -6.73% | 164,416 |
| 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 |
| May 1, 2025 | 1.38 | 1.44 | 1.35 | 1.43 | 1.43 | 4.38% | 109,308 |
| Apr 30, 2025 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | -3.52% | 70,128 |
| Apr 29, 2025 | 1.39 | 1.46 | 1.36 | 1.42 | 1.42 | 2.16% | 315,410 |
| Apr 28, 2025 | 1.41 | 1.47 | 1.35 | 1.39 | 1.39 | -2.80% | 144,021 |
| Apr 25, 2025 | 1.38 | 1.43 | 1.34 | 1.43 | 1.43 | 2.14% | 136,154 |
| Apr 24, 2025 | 1.35 | 1.44 | 1.32 | 1.40 | 1.40 | 3.70% | 102,734 |
| Apr 23, 2025 | 1.29 | 1.40 | 1.29 | 1.35 | 1.35 | 6.30% | 173,875 |
| Apr 22, 2025 | 1.25 | 1.30 | 1.19 | 1.27 | 1.27 | 1.60% | 225,511 |
| Apr 21, 2025 | 1.31 | 1.32 | 1.22 | 1.25 | 1.25 | -5.30% | 137,465 |
| Apr 17, 2025 | 1.29 | 1.34 | 1.25 | 1.32 | 1.32 | 2.33% | 128,383 |
| Apr 16, 2025 | 1.38 | 1.38 | 1.21 | 1.29 | 1.29 | -6.52% | 132,165 |
| Apr 15, 2025 | 1.38 | 1.43 | 1.34 | 1.38 | 1.38 | 0.73% | 125,879 |
| Apr 14, 2025 | 1.38 | 1.38 | 1.32 | 1.37 | 1.37 | 1.48% | 74,498 |
| Apr 11, 2025 | 1.39 | 1.39 | 1.30 | 1.35 | 1.35 | -0.74% | 170,907 |
| Apr 10, 2025 | 1.45 | 1.45 | 1.34 | 1.36 | 1.36 | -7.48% | 147,531 |
| Apr 9, 2025 | 1.37 | 1.49 | 1.24 | 1.47 | 1.47 | 15.75% | 303,803 |
| Apr 8, 2025 | 1.36 | 1.36 | 1.24 | 1.27 | 1.27 | -2.31% | 178,599 |
| Apr 7, 2025 | 1.31 | 1.37 | 1.21 | 1.30 | 1.30 | -4.41% | 214,208 |
| Apr 4, 2025 | 1.40 | 1.42 | 1.25 | 1.36 | 1.36 | -2.86% | 284,733 |
| Apr 3, 2025 | 1.57 | 1.57 | 1.40 | 1.40 | 1.40 | -14.11% | 424,493 |
| Apr 2, 2025 | 1.51 | 1.68 | 1.51 | 1.63 | 1.63 | 5.16% | 175,457 |
| Apr 1, 2025 | 1.61 | 1.68 | 1.51 | 1.55 | 1.55 | -3.13% | 281,524 |
| Mar 31, 2025 | 1.72 | 1.73 | 1.60 | 1.60 | 1.60 | -6.98% | 353,349 |
| Mar 28, 2025 | 1.79 | 1.79 | 1.69 | 1.72 | 1.72 | -4.44% | 228,148 |
| Mar 27, 2025 | 1.80 | 1.82 | 1.74 | 1.80 | 1.80 | 0.56% | 183,181 |
| Mar 26, 2025 | 1.88 | 1.88 | 1.78 | 1.79 | 1.79 | -4.28% | 123,607 |
| Mar 25, 2025 | 1.99 | 1.99 | 1.86 | 1.87 | 1.87 | -6.50% | 171,039 |
| Mar 24, 2025 | 1.95 | 2.00 | 1.88 | 2.00 | 2.00 | 3.09% | 130,079 |
| Mar 21, 2025 | 1.91 | 1.96 | 1.87 | 1.94 | 1.94 | 0.52% | 376,186 |
| Mar 20, 2025 | 1.90 | 1.98 | 1.89 | 1.93 | 1.93 | -0.52% | 115,122 |