Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
1.370
-0.010 (-0.72%)
At close: Sep 30, 2026, 4:00 PM EDT
1.370
0.00 (0.00%)
Pre-market: Oct 1, 2026, 4:11 AM EDT
CMTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 65,294 |
| Sep 29, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 71,725 |
| Sep 28, 2026 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | - | 190,880 |
| Sep 25, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | - | 97,032 |
| Sep 24, 2026 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -3.47% | 397,764 |
| Sep 23, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 152,731 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 224,036 |
| Sep 21, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | - | 403,839 |
| Sep 18, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -1.32% | 264,524 |
| Sep 17, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | 2.01% | 166,055 |
| Sep 16, 2026 | 1.46 | 1.51 | 1.45 | 1.49 | 1.49 | 2.76% | 233,331 |
| Sep 15, 2026 | 1.49 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 192,050 |
| Sep 14, 2026 | 1.53 | 1.56 | 1.48 | 1.50 | 1.50 | -0.66% | 269,717 |
| Sep 11, 2026 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 3.42% | 358,422 |
| Sep 10, 2026 | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -4.58% | 343,103 |
| Sep 9, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -2.55% | 257,499 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 236,805 |
| Sep 4, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.96% | 356,606 |
| Sep 3, 2026 | 1.55 | 1.56 | 1.49 | 1.53 | 1.53 | 2.00% | 480,995 |
| Sep 2, 2026 | 1.57 | 1.61 | 1.50 | 1.50 | 1.50 | -4.46% | 451,475 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -7.10% | 391,924 |
| Aug 31, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 240,050 |
| Aug 28, 2026 | 1.75 | 1.77 | 1.68 | 1.70 | 1.70 | -2.86% | 547,316 |
| Aug 27, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | 1.75 | -0.57% | 414,926 |
| Aug 26, 2026 | 1.75 | 1.81 | 1.75 | 1.76 | 1.76 | -0.56% | 227,007 |
| Aug 25, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | - | 120,938 |
| Aug 24, 2026 | 1.76 | 1.81 | 1.71 | 1.77 | 1.77 | - | 305,079 |
| Aug 21, 2026 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 2.02% | 468,023 |
| Aug 20, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 0.29% | 183,837 |
| Aug 19, 2026 | 1.76 | 1.83 | 1.72 | 1.73 | 1.73 | -1.14% | 236,347 |
| Aug 18, 2026 | 1.70 | 1.77 | 1.64 | 1.75 | 1.75 | 4.79% | 394,418 |
| Aug 17, 2026 | 1.77 | 1.78 | 1.67 | 1.67 | 1.67 | -5.11% | 278,094 |
| Aug 14, 2026 | 1.76 | 1.80 | 1.74 | 1.76 | 1.76 | - | 299,988 |
| Aug 13, 2026 | 1.74 | 1.79 | 1.71 | 1.76 | 1.76 | 1.15% | 439,765 |
| Aug 12, 2026 | 1.75 | 1.82 | 1.70 | 1.74 | 1.74 | 0.58% | 509,693 |
| Aug 11, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | 1.73 | 0.58% | 214,071 |
| Aug 10, 2026 | 1.73 | 1.79 | 1.71 | 1.72 | 1.72 | -0.58% | 318,934 |
| Aug 7, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | 0.58% | 353,261 |
| Aug 6, 2026 | 1.69 | 1.77 | 1.68 | 1.72 | 1.72 | - | 232,842 |
| Aug 5, 2026 | 1.69 | 1.74 | 1.65 | 1.72 | 1.72 | 1.78% | 497,333 |
| Aug 4, 2026 | 1.66 | 1.75 | 1.66 | 1.69 | 1.69 | 1.81% | 345,255 |
| Aug 3, 2026 | 1.71 | 1.74 | 1.64 | 1.66 | 1.66 | -1.19% | 405,407 |
| Jul 31, 2026 | 1.70 | 1.74 | 1.65 | 1.68 | 1.68 | -1.18% | 315,580 |
| Jul 30, 2026 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | 2.41% | 166,920 |
| Jul 29, 2026 | 1.72 | 1.76 | 1.64 | 1.66 | 1.66 | -3.49% | 232,434 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.66 | 1.72 | 1.72 | -5.49% | 373,225 |
| Jul 27, 2026 | 1.73 | 1.85 | 1.70 | 1.82 | 1.82 | 5.20% | 408,069 |
| Jul 24, 2026 | 1.76 | 1.83 | 1.71 | 1.73 | 1.73 | -1.70% | 429,839 |
| Jul 23, 2026 | 1.75 | 1.89 | 1.74 | 1.76 | 1.76 | 2.92% | 493,293 |
| Jul 22, 2026 | 1.72 | 1.75 | 1.65 | 1.71 | 1.71 | -1.16% | 377,738 |