Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
1.770
+0.035 (2.02%)
At close: Aug 21, 2026, 4:00 PM EDT
1.740
-0.030 (-1.69%)
After-hours: Aug 21, 2026, 7:30 PM EDT
CMTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 2.02% | 468,010 |
| Aug 20, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 0.29% | 183,524 |
| Aug 19, 2026 | 1.76 | 1.83 | 1.72 | 1.73 | 1.73 | -1.14% | 236,239 |
| Aug 18, 2026 | 1.70 | 1.77 | 1.64 | 1.75 | 1.75 | 4.79% | 393,407 |
| Aug 17, 2026 | 1.77 | 1.78 | 1.67 | 1.67 | 1.67 | -5.11% | 278,014 |
| Aug 14, 2026 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | - | 299,967 |
| Aug 13, 2026 | 1.74 | 1.79 | 1.71 | 1.76 | 1.76 | 1.15% | 438,501 |
| Aug 12, 2026 | 1.75 | 1.82 | 1.70 | 1.74 | 1.74 | 0.58% | 509,615 |
| Aug 11, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 210,970 |
| Aug 10, 2026 | 1.73 | 1.79 | 1.71 | 1.72 | 1.72 | -0.58% | 318,806 |
| Aug 7, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 353,110 |
| Aug 6, 2026 | 1.69 | 1.77 | 1.68 | 1.72 | 1.72 | - | 232,611 |
| Aug 5, 2026 | 1.69 | 1.74 | 1.65 | 1.72 | 1.72 | 1.78% | 497,329 |
| Aug 4, 2026 | 1.66 | 1.75 | 1.66 | 1.69 | 1.69 | 1.81% | 345,000 |
| Aug 3, 2026 | 1.71 | 1.74 | 1.64 | 1.66 | 1.66 | -1.19% | 405,397 |
| Jul 31, 2026 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 314,679 |
| Jul 30, 2026 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | 2.41% | 166,814 |
| Jul 29, 2026 | 1.72 | 1.76 | 1.64 | 1.66 | 1.66 | -3.49% | 232,282 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.66 | 1.72 | 1.72 | -5.49% | 373,217 |
| Jul 27, 2026 | 1.73 | 1.85 | 1.70 | 1.82 | 1.82 | 5.20% | 408,043 |
| Jul 24, 2026 | 1.76 | 1.83 | 1.71 | 1.73 | 1.73 | -1.70% | 429,535 |
| Jul 23, 2026 | 1.75 | 1.89 | 1.74 | 1.76 | 1.76 | 2.92% | 491,980 |
| Jul 22, 2026 | 1.72 | 1.75 | 1.65 | 1.71 | 1.71 | -1.16% | 377,515 |
| Jul 21, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | 1.73 | 4.85% | 287,438 |
| Jul 20, 2026 | 1.63 | 1.68 | 1.59 | 1.65 | 1.65 | 2.17% | 353,229 |
| Jul 17, 2026 | 1.62 | 1.69 | 1.59 | 1.62 | 1.62 | -2.71% | 379,477 |
| Jul 16, 2026 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -5.14% | 382,848 |
| Jul 15, 2026 | 1.86 | 1.88 | 1.74 | 1.75 | 1.75 | -5.91% | 586,495 |
| Jul 14, 2026 | 1.91 | 1.94 | 1.86 | 1.86 | 1.86 | -2.11% | 247,617 |
| Jul 13, 2026 | 1.90 | 1.93 | 1.82 | 1.90 | 1.90 | -0.52% | 431,683 |
| Jul 10, 2026 | 1.87 | 1.93 | 1.84 | 1.91 | 1.91 | 2.14% | 323,995 |
| Jul 9, 2026 | 1.97 | 2.00 | 1.86 | 1.87 | 1.87 | -3.61% | 561,932 |
| Jul 8, 2026 | 1.88 | 1.98 | 1.83 | 1.94 | 1.94 | 3.74% | 550,555 |
| Jul 7, 2026 | 1.94 | 1.97 | 1.81 | 1.87 | 1.87 | -4.59% | 884,988 |
| Jul 6, 2026 | 1.95 | 2.05 | 1.89 | 1.96 | 1.96 | 1.55% | 370,675 |
| Jul 2, 2026 | 2.11 | 2.18 | 1.93 | 1.93 | 1.93 | -8.53% | 522,464 |
| Jul 1, 2026 | 2.10 | 2.16 | 2.04 | 2.11 | 2.11 | 0.48% | 747,222 |
| Jun 30, 2026 | 2.06 | 2.14 | 2.03 | 2.10 | 2.10 | 2.94% | 679,190 |
| Jun 29, 2026 | 2.10 | 2.11 | 2.02 | 2.04 | 2.04 | -1.45% | 718,390 |
| Jun 26, 2026 | 2.05 | 2.20 | 1.99 | 2.07 | 2.07 | 0.98% | 1,619,228 |
| Jun 25, 2026 | 2.35 | 2.42 | 2.04 | 2.05 | 2.05 | -12.77% | 1,495,353 |
| Jun 24, 2026 | 2.35 | 2.47 | 2.30 | 2.35 | 2.35 | -1.67% | 532,470 |
| Jun 23, 2026 | 2.33 | 2.43 | 2.23 | 2.39 | 2.39 | -1.24% | 912,913 |
| Jun 22, 2026 | 2.37 | 2.46 | 2.30 | 2.42 | 2.42 | 0.83% | 1,013,969 |
| Jun 18, 2026 | 2.60 | 2.60 | 2.27 | 2.40 | 2.40 | -6.25% | 2,058,359 |
| Jun 17, 2026 | 2.99 | 3.00 | 2.52 | 2.56 | 2.56 | -14.38% | 2,551,367 |
| Jun 16, 2026 | 2.82 | 3.07 | 2.68 | 2.99 | 2.99 | 8.53% | 2,607,353 |
| Jun 15, 2026 | 4.61 | 4.61 | 2.62 | 2.76 | 2.76 | -42.96% | 5,254,613 |
| Jun 12, 2026 | 4.72 | 4.87 | 4.61 | 4.83 | 4.83 | 5.23% | 301,185 |
| Jun 11, 2026 | 4.30 | 4.63 | 4.25 | 4.59 | 4.59 | 6.99% | 236,919 |