Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
2.070
+0.020 (0.98%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.05 | 2.20 | 1.99 | 2.07 | 2.07 | 0.98% | 1,606,207 |
| Jun 25, 2026 | 2.35 | 2.42 | 2.04 | 2.05 | 2.05 | -12.77% | 1,452,684 |
| Jun 24, 2026 | 2.35 | 2.47 | 2.30 | 2.35 | 2.35 | -1.67% | 531,002 |
| 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 |
| Jun 10, 2026 | 4.15 | 4.51 | 4.15 | 4.29 | 4.29 | 2.63% | 271,308 |
| Jun 9, 2026 | 4.64 | 4.67 | 3.97 | 4.18 | 4.18 | -7.01% | 332,376 |
| Jun 8, 2026 | 4.91 | 4.96 | 4.49 | 4.50 | 4.50 | -4.77% | 296,980 |
| Jun 5, 2026 | 5.32 | 5.38 | 4.69 | 4.72 | 4.72 | -12.59% | 365,305 |
| Jun 4, 2026 | 5.53 | 5.74 | 5.38 | 5.40 | 5.40 | -4.26% | 202,456 |
| Jun 3, 2026 | 5.79 | 6.20 | 5.61 | 5.64 | 5.64 | -2.76% | 712,577 |
| Jun 2, 2026 | 5.76 | 5.83 | 5.57 | 5.80 | 5.80 | 1.40% | 390,522 |
| Jun 1, 2026 | 5.55 | 5.76 | 5.40 | 5.72 | 5.72 | 1.78% | 349,128 |
| May 29, 2026 | 5.75 | 5.75 | 5.34 | 5.62 | 5.62 | -2.26% | 623,828 |
| May 28, 2026 | 5.23 | 5.83 | 5.20 | 5.75 | 5.75 | 11.00% | 796,987 |
| May 27, 2026 | 5.00 | 5.23 | 4.86 | 5.18 | 5.18 | 4.02% | 246,838 |
| May 26, 2026 | 4.96 | 5.09 | 4.71 | 4.98 | 4.98 | 3.97% | 458,290 |
| May 22, 2026 | 4.31 | 4.90 | 4.31 | 4.79 | 4.79 | 13.78% | 574,336 |
| May 21, 2026 | 3.70 | 4.39 | 3.70 | 4.21 | 4.21 | 15.34% | 447,295 |
| May 20, 2026 | 3.76 | 3.76 | 3.60 | 3.65 | 3.65 | -1.35% | 89,939 |
| May 19, 2026 | 3.75 | 3.80 | 3.56 | 3.70 | 3.70 | -1.86% | 204,782 |
| May 18, 2026 | 3.79 | 3.82 | 3.51 | 3.77 | 3.77 | 0.27% | 396,087 |
| May 15, 2026 | 3.79 | 3.89 | 3.71 | 3.76 | 3.76 | -3.84% | 154,160 |
| May 14, 2026 | 3.73 | 3.98 | 3.67 | 3.91 | 3.91 | 4.83% | 133,826 |
| May 13, 2026 | 3.59 | 3.78 | 3.52 | 3.73 | 3.73 | 1.91% | 161,910 |
| May 12, 2026 | 3.75 | 3.79 | 3.55 | 3.66 | 3.66 | -2.66% | 147,251 |
| May 11, 2026 | 3.94 | 3.94 | 3.71 | 3.76 | 3.76 | -4.33% | 369,917 |
| May 8, 2026 | 3.84 | 3.98 | 3.79 | 3.93 | 3.93 | 5.08% | 146,960 |
| May 7, 2026 | 3.85 | 3.86 | 3.71 | 3.74 | 3.74 | -2.60% | 115,494 |
| May 6, 2026 | 3.71 | 3.88 | 3.71 | 3.84 | 3.84 | 3.50% | 139,121 |
| May 5, 2026 | 3.65 | 3.78 | 3.65 | 3.71 | 3.71 | 1.64% | 157,933 |
| May 4, 2026 | 3.68 | 3.78 | 3.59 | 3.65 | 3.65 | -0.82% | 237,671 |
| May 1, 2026 | 3.55 | 3.70 | 3.52 | 3.68 | 3.68 | 4.55% | 193,606 |
| Apr 30, 2026 | 3.55 | 3.56 | 3.46 | 3.52 | 3.52 | 0.57% | 254,835 |
| Apr 29, 2026 | 3.54 | 3.56 | 3.42 | 3.50 | 3.50 | -0.57% | 115,165 |
| Apr 28, 2026 | 3.74 | 4.00 | 3.48 | 3.52 | 3.52 | -7.37% | 193,873 |
| Apr 27, 2026 | 3.93 | 3.94 | 3.76 | 3.80 | 3.80 | -4.04% | 130,133 |
| Apr 24, 2026 | 3.87 | 4.05 | 3.76 | 3.96 | 3.96 | 1.80% | 116,715 |
| Apr 23, 2026 | 4.02 | 4.10 | 3.87 | 3.89 | 3.89 | -4.42% | 126,135 |
| Apr 22, 2026 | 4.05 | 4.20 | 3.83 | 4.07 | 4.07 | 1.24% | 274,523 |
| Apr 21, 2026 | 4.07 | 4.15 | 3.94 | 4.02 | 4.02 | -1.23% | 180,363 |
| Apr 20, 2026 | 4.04 | 4.21 | 4.03 | 4.07 | 4.07 | -0.97% | 194,080 |
| Apr 17, 2026 | 4.06 | 4.24 | 3.95 | 4.11 | 4.11 | 2.75% | 251,963 |
| Apr 16, 2026 | 3.74 | 4.03 | 3.64 | 4.00 | 4.00 | 6.67% | 236,211 |