Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
3.180
+0.150 (4.95%)
Nov 21, 2024, 1:31 PM EST - Market open
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 2.98 | 3.28 | 2.86 | 3.03 | 3.03 | 3.59% | 436,839 |
| Nov 19, 2024 | 2.66 | 2.93 | 2.65 | 2.93 | 2.93 | 10.38% | 646,247 |
| Nov 18, 2024 | 2.62 | 2.82 | 2.58 | 2.65 | 2.65 | 1.92% | 511,491 |
| Nov 15, 2024 | 2.73 | 2.79 | 2.53 | 2.60 | 2.60 | -4.06% | 379,771 |
| Nov 14, 2024 | 2.77 | 2.88 | 2.65 | 2.71 | 2.71 | 7.11% | 728,006 |
| Nov 13, 2024 | 2.52 | 2.60 | 2.48 | 2.53 | 2.53 | -0.39% | 279,118 |
| Nov 12, 2024 | 2.55 | 2.61 | 2.47 | 2.54 | 2.54 | -0.39% | 287,524 |
| Nov 11, 2024 | 2.70 | 2.78 | 2.51 | 2.55 | 2.55 | -3.41% | 619,125 |
| Nov 8, 2024 | 2.83 | 2.90 | 2.63 | 2.64 | 2.64 | -5.38% | 378,221 |
| Nov 7, 2024 | 2.71 | 2.91 | 2.67 | 2.79 | 2.79 | 3.72% | 433,473 |
| Nov 6, 2024 | 2.55 | 2.88 | 2.49 | 2.69 | 2.69 | 8.47% | 720,192 |
| Nov 5, 2024 | 2.49 | 2.50 | 2.35 | 2.48 | 2.48 | 0.40% | 579,638 |
| Nov 4, 2024 | 3.06 | 3.06 | 2.42 | 2.47 | 2.47 | -15.12% | 1,246,903 |
| Nov 1, 2024 | 3.63 | 3.67 | 2.90 | 2.91 | 2.91 | -21.77% | 1,006,405 |
| Oct 31, 2024 | 3.90 | 3.95 | 3.72 | 3.72 | 3.72 | -3.88% | 130,724 |
| Oct 30, 2024 | 3.89 | 4.00 | 3.83 | 3.87 | 3.87 | -1.53% | 130,947 |
| Oct 29, 2024 | 3.83 | 4.08 | 3.80 | 3.93 | 3.93 | 2.48% | 281,713 |
| Oct 28, 2024 | 3.78 | 3.97 | 3.78 | 3.84 | 3.84 | 0.92% | 224,315 |
| Oct 25, 2024 | 3.64 | 3.83 | 3.64 | 3.80 | 3.80 | 2.70% | 253,295 |
| Oct 24, 2024 | 3.77 | 3.78 | 3.60 | 3.70 | 3.70 | 2.78% | 205,086 |
| Oct 23, 2024 | 3.71 | 3.81 | 3.59 | 3.60 | 3.60 | -4.00% | 276,311 |
| Oct 22, 2024 | 3.96 | 4.03 | 3.73 | 3.75 | 3.75 | -4.82% | 267,608 |
| Oct 21, 2024 | 4.02 | 4.15 | 3.86 | 3.94 | 3.94 | -4.37% | 395,990 |
| Oct 18, 2024 | 3.84 | 4.42 | 3.71 | 4.12 | 4.12 | 16.38% | 917,586 |
| Oct 17, 2024 | 4.34 | 4.37 | 3.47 | 3.54 | 3.54 | -19.27% | 1,423,462 |
| Oct 16, 2024 | 4.30 | 4.40 | 4.27 | 4.39 | 4.39 | 2.93% | 230,701 |
| Oct 15, 2024 | 4.37 | 4.48 | 4.12 | 4.26 | 4.26 | -4.27% | 341,387 |
| Oct 14, 2024 | 4.51 | 4.60 | 4.39 | 4.45 | 4.45 | -0.89% | 205,151 |
| Oct 11, 2024 | 4.31 | 4.55 | 4.31 | 4.49 | 4.49 | 3.22% | 246,712 |
| Oct 10, 2024 | 4.52 | 4.84 | 4.33 | 4.35 | 4.35 | -3.97% | 420,934 |
| Oct 9, 2024 | 4.43 | 4.70 | 4.41 | 4.53 | 4.53 | 1.57% | 300,138 |
| Oct 8, 2024 | 4.20 | 4.53 | 4.14 | 4.46 | 4.46 | 4.94% | 205,363 |
| Oct 7, 2024 | 4.47 | 4.56 | 4.14 | 4.25 | 4.25 | -4.28% | 323,680 |
| Oct 4, 2024 | 4.47 | 4.59 | 4.36 | 4.44 | 4.44 | 0.23% | 139,500 |
| Oct 3, 2024 | 4.40 | 4.59 | 4.36 | 4.43 | 4.43 | 0.11% | 229,562 |
| Oct 2, 2024 | 4.45 | 4.52 | 4.33 | 4.43 | 4.43 | -1.01% | 177,992 |
| Oct 1, 2024 | 4.79 | 5.16 | 4.40 | 4.47 | 4.47 | -7.07% | 633,742 |
| Sep 30, 2024 | 4.57 | 5.02 | 4.55 | 4.81 | 4.81 | 14.52% | 1,054,917 |
| Sep 27, 2024 | 4.20 | 4.49 | 4.08 | 4.20 | 4.20 | 2.69% | 1,938,923 |
| Sep 26, 2024 | 4.19 | 4.29 | 4.08 | 4.09 | 4.09 | -0.97% | 286,614 |
| Sep 25, 2024 | 4.48 | 4.59 | 3.98 | 4.13 | 4.13 | -7.40% | 444,783 |
| Sep 24, 2024 | 4.44 | 4.76 | 4.29 | 4.46 | 4.46 | -1.11% | 605,398 |
| Sep 23, 2024 | 3.94 | 4.69 | 3.92 | 4.51 | 4.51 | 19.00% | 1,671,918 |
| Sep 20, 2024 | 3.41 | 3.89 | 3.34 | 3.79 | 3.79 | 10.17% | 975,080 |
| Sep 19, 2024 | 3.46 | 3.51 | 3.38 | 3.44 | 3.44 | 1.78% | 189,692 |
| Sep 18, 2024 | 3.29 | 3.57 | 3.29 | 3.38 | 3.38 | 3.36% | 710,538 |
| Sep 17, 2024 | 3.27 | 3.39 | 3.23 | 3.27 | 3.27 | - | 320,856 |
| Sep 16, 2024 | 3.30 | 3.37 | 3.20 | 3.27 | 3.27 | -0.91% | 242,703 |
| Sep 13, 2024 | 3.31 | 3.37 | 3.25 | 3.30 | 3.30 | 0.61% | 166,566 |
| Sep 12, 2024 | 3.10 | 3.33 | 3.10 | 3.28 | 3.28 | -0.61% | 274,521 |
| Sep 11, 2024 | 3.00 | 3.31 | 3.00 | 3.30 | 3.30 | 12.63% | 374,493 |
| Sep 10, 2024 | 2.90 | 2.97 | 2.83 | 2.93 | 2.93 | 0.69% | 115,353 |
| Sep 9, 2024 | 2.97 | 2.97 | 2.87 | 2.91 | 2.91 | -3.00% | 161,160 |
| Sep 6, 2024 | 3.07 | 3.10 | 2.95 | 3.00 | 3.00 | - | 148,002 |
| Sep 5, 2024 | 2.95 | 3.06 | 2.92 | 3.00 | 3.00 | 1.69% | 84,421 |
| Sep 4, 2024 | 3.02 | 3.12 | 2.91 | 2.95 | 2.95 | -2.96% | 224,310 |
| Sep 3, 2024 | 3.11 | 3.30 | 3.04 | 3.04 | 3.04 | -3.80% | 215,698 |
| Aug 30, 2024 | 3.13 | 3.18 | 3.10 | 3.16 | 3.16 | 2.27% | 42,288 |
| Aug 29, 2024 | 3.14 | 3.20 | 3.04 | 3.09 | 3.09 | -1.28% | 157,638 |
| Aug 28, 2024 | 3.13 | 3.18 | 3.05 | 3.13 | 3.13 | - | 90,654 |
| Aug 27, 2024 | 3.20 | 3.25 | 3.11 | 3.13 | 3.13 | -3.10% | 145,120 |
| Aug 26, 2024 | 3.33 | 3.39 | 3.22 | 3.23 | 3.23 | -3.00% | 102,209 |
| Aug 23, 2024 | 3.30 | 3.39 | 3.25 | 3.33 | 3.33 | 2.15% | 154,721 |
| Aug 22, 2024 | 3.27 | 3.33 | 3.22 | 3.26 | 3.26 | -0.61% | 116,441 |
| Aug 21, 2024 | 3.25 | 3.31 | 3.12 | 3.28 | 3.28 | 1.23% | 225,393 |
| Aug 20, 2024 | 3.45 | 3.46 | 3.20 | 3.24 | 3.24 | -5.26% | 286,652 |
| Aug 19, 2024 | 3.24 | 3.52 | 3.23 | 3.42 | 3.42 | 6.87% | 737,052 |
| Aug 16, 2024 | 3.17 | 3.26 | 3.10 | 3.20 | 3.20 | 1.91% | 223,950 |
| Aug 15, 2024 | 3.05 | 3.14 | 3.05 | 3.14 | 3.14 | 5.02% | 202,461 |
| Aug 14, 2024 | 3.02 | 3.03 | 2.92 | 2.99 | 2.99 | -0.33% | 228,558 |
| Aug 13, 2024 | 2.91 | 3.04 | 2.89 | 3.00 | 3.00 | 2.39% | 227,506 |
| Aug 12, 2024 | 3.19 | 3.19 | 2.88 | 2.93 | 2.93 | -7.57% | 399,313 |
| Aug 9, 2024 | 3.16 | 3.35 | 3.10 | 3.17 | 3.17 | 0.63% | 342,738 |
| Aug 8, 2024 | 3.08 | 3.25 | 3.05 | 3.15 | 3.15 | 3.96% | 273,489 |
| Aug 7, 2024 | 2.91 | 3.17 | 2.90 | 3.03 | 3.03 | 7.83% | 294,271 |
| Aug 6, 2024 | 2.81 | 2.86 | 2.71 | 2.81 | 2.81 | - | 243,329 |
| Aug 5, 2024 | 2.68 | 2.94 | 2.63 | 2.81 | 2.81 | -5.55% | 504,440 |
| Aug 2, 2024 | 3.05 | 3.14 | 2.93 | 2.98 | 2.98 | -6.15% | 341,353 |
| Aug 1, 2024 | 3.25 | 3.29 | 3.11 | 3.17 | 3.17 | -2.16% | 352,714 |
| Jul 31, 2024 | 3.31 | 3.45 | 3.21 | 3.24 | 3.24 | 0.62% | 378,751 |
| Jul 30, 2024 | 3.33 | 3.38 | 3.20 | 3.22 | 3.22 | -3.01% | 265,776 |
| Jul 29, 2024 | 3.49 | 3.60 | 3.26 | 3.32 | 3.32 | -2.35% | 424,857 |
| Jul 26, 2024 | 3.15 | 3.50 | 3.13 | 3.40 | 3.40 | 7.94% | 581,310 |
| Jul 25, 2024 | 3.05 | 3.18 | 3.04 | 3.15 | 3.15 | 2.94% | 179,042 |
| Jul 24, 2024 | 3.13 | 3.22 | 3.05 | 3.06 | 3.06 | -2.55% | 319,203 |
| Jul 23, 2024 | 3.05 | 3.24 | 3.05 | 3.14 | 3.14 | 1.62% | 263,957 |
| Jul 22, 2024 | 2.92 | 3.14 | 2.92 | 3.09 | 3.09 | 6.55% | 287,380 |
| Jul 19, 2024 | 3.03 | 3.09 | 2.88 | 2.90 | 2.90 | -4.61% | 476,022 |
| Jul 18, 2024 | 3.31 | 3.47 | 3.00 | 3.04 | 3.04 | -8.16% | 683,050 |
| Jul 17, 2024 | 3.41 | 3.50 | 3.25 | 3.31 | 3.31 | -2.36% | 854,931 |
| Jul 16, 2024 | 3.31 | 3.44 | 3.22 | 3.39 | 3.39 | 3.67% | 443,676 |
| Jul 15, 2024 | 3.35 | 3.39 | 3.24 | 3.27 | 3.27 | -1.80% | 519,824 |
| Jul 12, 2024 | 3.55 | 3.57 | 3.31 | 3.33 | 3.33 | -5.40% | 501,990 |
| Jul 11, 2024 | 3.38 | 3.55 | 3.31 | 3.52 | 3.52 | 7.65% | 752,134 |
| Jul 10, 2024 | 3.05 | 3.41 | 2.98 | 3.27 | 3.27 | 7.92% | 772,614 |
| Jul 9, 2024 | 2.97 | 3.07 | 2.88 | 3.03 | 3.03 | 2.71% | 454,114 |
| Jul 8, 2024 | 3.02 | 3.11 | 2.89 | 2.95 | 2.95 | -1.99% | 687,866 |
| Jul 5, 2024 | 3.20 | 3.29 | 3.00 | 3.01 | 3.01 | -6.81% | 521,294 |
| Jul 3, 2024 | 2.99 | 3.23 | 2.99 | 3.23 | 3.23 | 6.60% | 389,629 |
| Jul 2, 2024 | 3.09 | 3.13 | 2.96 | 3.03 | 3.03 | -1.94% | 369,911 |