Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
1.460
-0.070 (-4.58%)
At close: Sep 10, 2026, 4:00 PM EDT
1.480
+0.020 (1.37%)
After-hours: Sep 10, 2026, 7:30 PM EDT
CMTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -4.58% | 342,937 |
| Sep 9, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -2.55% | 257,496 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | 0.64% | 236,103 |
| Sep 4, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 1.96% | 356,386 |
| Sep 3, 2026 | 1.55 | 1.56 | 1.49 | 1.53 | 1.53 | 2.00% | 480,942 |
| Sep 2, 2026 | 1.57 | 1.61 | 1.50 | 1.50 | 1.50 | -4.46% | 449,960 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -7.10% | 390,668 |
| Aug 31, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 240,037 |
| 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 |
| Jul 21, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | 1.73 | 4.85% | 290,456 |
| Jul 20, 2026 | 1.63 | 1.68 | 1.59 | 1.65 | 1.65 | 2.17% | 353,735 |
| Jul 17, 2026 | 1.62 | 1.69 | 1.59 | 1.62 | 1.62 | -2.71% | 379,512 |
| Jul 16, 2026 | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -5.14% | 384,896 |
| Jul 15, 2026 | 1.86 | 1.88 | 1.74 | 1.75 | 1.75 | -5.91% | 586,720 |
| Jul 14, 2026 | 1.91 | 1.94 | 1.86 | 1.86 | 1.86 | -2.11% | 247,862 |
| Jul 13, 2026 | 1.90 | 1.93 | 1.82 | 1.90 | 1.90 | -0.52% | 431,848 |
| Jul 10, 2026 | 1.87 | 1.93 | 1.84 | 1.91 | 1.91 | 2.14% | 324,095 |
| Jul 9, 2026 | 1.97 | 2.00 | 1.86 | 1.87 | 1.87 | -3.61% | 562,089 |
| Jul 8, 2026 | 1.88 | 1.98 | 1.83 | 1.94 | 1.94 | 3.74% | 551,087 |
| Jul 7, 2026 | 1.94 | 1.97 | 1.81 | 1.87 | 1.87 | -4.59% | 924,401 |
| Jul 6, 2026 | 1.95 | 2.05 | 1.89 | 1.96 | 1.96 | 1.55% | 371,877 |
| Jul 2, 2026 | 2.11 | 2.18 | 1.93 | 1.93 | 1.93 | -8.53% | 541,225 |
| Jul 1, 2026 | 2.10 | 2.16 | 2.04 | 2.11 | 2.11 | 0.48% | 747,226 |