Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
1.150
+0.030 (2.68%)
Nov 10, 2026, 10:33 AM EST - Market open
CMTL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 26,309 |
| Nov 9, 2026 | 1.14 | 1.17 | 1.10 | 1.12 | 1.12 | -0.88% | 285,646 |
| Nov 6, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | 1.13 | -4.24% | 226,249 |
| Nov 5, 2026 | 1.23 | 1.24 | 1.15 | 1.18 | 1.18 | -4.84% | 360,390 |
| Nov 4, 2026 | 1.24 | 1.26 | 1.20 | 1.24 | 1.24 | 0.81% | 239,033 |
| Nov 3, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 71,781 |
| Nov 2, 2026 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 100,266 |
| Oct 30, 2026 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -3.79% | 58,725 |
| Oct 29, 2026 | 1.34 | 1.37 | 1.29 | 1.32 | 1.32 | -3.65% | 210,209 |
| Oct 28, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | 1.48% | 148,102 |
| Oct 27, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 173,684 |
| Oct 26, 2026 | 1.24 | 1.33 | 1.23 | 1.32 | 1.32 | 6.45% | 174,532 |
| Oct 23, 2026 | 1.21 | 1.27 | 1.18 | 1.24 | 1.24 | 1.64% | 182,409 |
| Oct 22, 2026 | 1.25 | 1.26 | 1.14 | 1.22 | 1.22 | -2.40% | 651,056 |
| Oct 21, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -5.30% | 286,041 |
| Oct 20, 2026 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -3.65% | 296,100 |
| Oct 19, 2026 | 1.34 | 1.39 | 1.28 | 1.37 | 1.37 | -1.44% | 387,987 |
| Oct 16, 2026 | 1.43 | 1.50 | 1.28 | 1.39 | 1.39 | -4.14% | 327,934 |
| Oct 15, 2026 | 1.32 | 1.50 | 1.20 | 1.45 | 1.45 | 13.28% | 736,807 |
| Oct 14, 2026 | 1.31 | 1.34 | 1.24 | 1.28 | 1.28 | -1.54% | 849,223 |
| Oct 13, 2026 | 1.31 | 1.40 | 1.27 | 1.30 | 1.30 | -2.26% | 363,051 |
| Oct 12, 2026 | 1.19 | 1.35 | 1.19 | 1.33 | 1.33 | 12.71% | 507,948 |
| Oct 9, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | - | 104,963 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -4.84% | 397,156 |
| Oct 7, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 262,655 |
| Oct 6, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | - | 230,368 |
| Oct 5, 2026 | 1.31 | 1.34 | 1.24 | 1.25 | 1.25 | -5.30% | 471,078 |
| Oct 2, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 155,686 |
| Oct 1, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 327,040 |
| Sep 30, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 65,366 |
| Sep 29, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 71,777 |
| Sep 28, 2026 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | - | 190,897 |
| Sep 25, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | - | 97,113 |
| Sep 24, 2026 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -3.47% | 397,981 |
| Sep 23, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 152,734 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 224,309 |
| Sep 21, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | - | 403,843 |
| Sep 18, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -1.32% | 264,525 |
| 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 |