Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
4.720
-0.680 (-12.59%)
At close: Jun 5, 2026, 4:00 PM EDT
4.810
+0.090 (1.91%)
After-hours: Jun 5, 2026, 7:15 PM EDT
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.32 | 5.38 | 4.69 | 4.72 | 4.72 | -12.59% | 365,100 |
| Jun 4, 2026 | 5.53 | 5.74 | 5.38 | 5.40 | 5.40 | -4.26% | 201,705 |
| Jun 3, 2026 | 5.79 | 6.20 | 5.61 | 5.64 | 5.64 | -2.76% | 712,509 |
| Jun 2, 2026 | 5.76 | 5.83 | 5.57 | 5.80 | 5.80 | 1.40% | 390,477 |
| Jun 1, 2026 | 5.55 | 5.76 | 5.40 | 5.72 | 5.72 | 1.78% | 348,929 |
| May 29, 2026 | 5.75 | 5.75 | 5.34 | 5.62 | 5.62 | -2.26% | 623,691 |
| May 28, 2026 | 5.23 | 5.83 | 5.20 | 5.75 | 5.75 | 11.00% | 791,382 |
| May 27, 2026 | 5.00 | 5.23 | 4.86 | 5.18 | 5.18 | 4.02% | 242,189 |
| May 26, 2026 | 4.96 | 5.09 | 4.71 | 4.98 | 4.98 | 3.97% | 457,749 |
| May 22, 2026 | 4.31 | 4.90 | 4.31 | 4.79 | 4.79 | 13.78% | 573,842 |
| May 21, 2026 | 3.70 | 4.39 | 3.70 | 4.21 | 4.21 | 15.34% | 447,089 |
| May 20, 2026 | 3.76 | 3.76 | 3.60 | 3.65 | 3.65 | -1.35% | 89,307 |
| May 19, 2026 | 3.75 | 3.80 | 3.56 | 3.70 | 3.70 | -1.86% | 204,764 |
| May 18, 2026 | 3.79 | 3.82 | 3.51 | 3.77 | 3.77 | 0.27% | 395,658 |
| 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 |
| Apr 15, 2026 | 3.72 | 3.86 | 3.69 | 3.75 | 3.75 | 0.54% | 303,759 |
| Apr 14, 2026 | 3.78 | 3.79 | 3.67 | 3.73 | 3.73 | -1.06% | 172,316 |
| Apr 13, 2026 | 3.66 | 3.95 | 3.55 | 3.77 | 3.77 | 2.17% | 223,376 |
| Apr 10, 2026 | 3.75 | 3.93 | 3.66 | 3.69 | 3.69 | -2.38% | 81,533 |
| Apr 9, 2026 | 3.91 | 3.98 | 3.73 | 3.78 | 3.78 | -3.08% | 152,392 |
| Apr 8, 2026 | 3.87 | 3.97 | 3.77 | 3.90 | 3.90 | 4.56% | 173,955 |
| Apr 7, 2026 | 3.74 | 3.81 | 3.53 | 3.73 | 3.73 | -1.58% | 280,983 |
| Apr 6, 2026 | 3.55 | 3.87 | 3.52 | 3.79 | 3.79 | 6.76% | 268,272 |
| Apr 2, 2026 | 3.36 | 3.59 | 3.27 | 3.55 | 3.55 | 1.72% | 203,013 |
| Apr 1, 2026 | 3.34 | 3.62 | 3.34 | 3.49 | 3.49 | 5.12% | 274,389 |
| Mar 31, 2026 | 3.07 | 3.34 | 3.07 | 3.32 | 3.32 | 10.30% | 257,125 |
| Mar 30, 2026 | 3.12 | 3.23 | 2.93 | 3.01 | 3.01 | -2.90% | 391,577 |
| Mar 27, 2026 | 3.36 | 3.38 | 3.05 | 3.10 | 3.10 | -7.74% | 353,609 |
| Mar 26, 2026 | 3.55 | 3.62 | 3.35 | 3.36 | 3.36 | -7.18% | 278,677 |