Comtech Telecommunications Corp. CMTL
NASDAQ · United States · Electronic Technology
$1.33-0.04 (-2.92%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.33 | -2.92% | $1.36 | $1.38 | $1.33 | 327.00K |
| 2026-09-30 | $1.37 | -0.72% | $1.38 | $1.41 | $1.37 | 65.40K |
| 2026-09-29 | $1.38 | -0.72% | $1.38 | $1.39 | $1.36 | 71.70K |
| 2026-09-28 | $1.39 | 0.00% | $1.39 | $1.43 | $1.37 | 190.90K |
| 2026-09-25 | $1.39 | 0.00% | $1.39 | $1.43 | $1.39 | 97.10K |
| 2026-09-24 | $1.39 | -3.47% | $1.42 | $1.42 | $1.36 | 397.80K |
| 2026-09-23 | $1.44 | -1.37% | $1.45 | $1.45 | $1.41 | 152.70K |
| 2026-09-22 | $1.46 | -2.67% | $1.50 | $1.51 | $1.45 | 224.20K |
| 2026-09-21 | $1.50 | 0.00% | $1.52 | $1.53 | $1.47 | 403.80K |
| 2026-09-18 | $1.50 | -1.32% | $1.51 | $1.51 | $1.46 | 264.50K |
| 2026-09-17 | $1.52 | +2.01% | $1.51 | $1.57 | $1.50 | 165.90K |
| 2026-09-16 | $1.49 | +2.76% | $1.46 | $1.51 | $1.45 | 232.90K |
| 2026-09-15 | $1.45 | -3.33% | $1.49 | $1.50 | $1.42 | 192.00K |
| 2026-09-14 | $1.50 | -0.66% | $1.53 | $1.56 | $1.48 | 269.70K |
| 2026-09-11 | $1.51 | +3.42% | $1.48 | $1.54 | $1.48 | 358.40K |
| 2026-09-10 | $1.46 | -4.58% | $1.52 | $1.56 | $1.46 | 342.90K |
| 2026-09-09 | $1.53 | -2.55% | $1.57 | $1.58 | $1.52 | 257.50K |
| 2026-09-08 | $1.57 | +0.64% | $1.59 | $1.59 | $1.55 | 236.80K |
| 2026-09-04 | $1.56 | +1.96% | $1.54 | $1.60 | $1.54 | 356.40K |
| 2026-09-03 | $1.53 | +2.00% | $1.55 | $1.56 | $1.49 | 480.90K |
| 2026-09-02 | $1.50 | -4.46% | $1.57 | $1.61 | $1.50 | 451.00K |
| 2026-09-01 | $1.57 | -7.10% | $1.68 | $1.68 | $1.57 | 390.90K |
| 2026-08-31 | $1.69 | -0.59% | $1.70 | $1.72 | $1.68 | 240.00K |
| 2026-08-28 | $1.70 | -2.86% | $1.75 | $1.77 | $1.68 | 546.10K |
| 2026-08-27 | $1.75 | -0.57% | $1.76 | $1.80 | $1.74 | 414.90K |
| 2026-08-26 | $1.76 | -0.56% | $1.75 | $1.81 | $1.75 | 227.00K |
| 2026-08-25 | $1.77 | 0.00% | $1.77 | $1.79 | $1.75 | 120.80K |
| 2026-08-24 | $1.77 | 0.00% | $1.76 | $1.81 | $1.71 | 305.10K |
| 2026-08-21 | $1.77 | +1.72% | $1.75 | $1.78 | $1.72 | 468.00K |
| 2026-08-20 | $1.74 | +0.58% | $1.71 | $1.76 | $1.71 | 183.80K |
| 2026-08-19 | $1.73 | -1.14% | $1.76 | $1.83 | $1.72 | 236.30K |
| 2026-08-18 | $1.75 | +4.79% | $1.70 | $1.77 | $1.64 | 394.40K |
| 2026-08-17 | $1.67 | -5.11% | $1.77 | $1.78 | $1.67 | 278.00K |
| 2026-08-14 | $1.76 | 0.00% | $1.76 | $1.80 | $1.74 | 300.00K |
| 2026-08-13 | $1.76 | +1.15% | $1.74 | $1.79 | $1.71 | 439.80K |
| 2026-08-12 | $1.74 | +0.58% | $1.75 | $1.82 | $1.70 | 509.60K |
| 2026-08-11 | $1.73 | +0.58% | $1.74 | $1.76 | $1.71 | 214.10K |
| 2026-08-10 | $1.72 | -0.58% | $1.73 | $1.79 | $1.71 | 318.90K |
| 2026-08-07 | $1.73 | +0.58% | $1.74 | $1.75 | $1.70 | 353.30K |
| 2026-08-06 | $1.72 | 0.00% | $1.69 | $1.77 | $1.68 | 232.60K |
| 2026-08-05 | $1.72 | +1.78% | $1.69 | $1.74 | $1.65 | 497.30K |
| 2026-08-04 | $1.69 | +1.81% | $1.66 | $1.75 | $1.66 | 345.20K |
| 2026-08-03 | $1.66 | -1.19% | $1.71 | $1.74 | $1.64 | 405.40K |
| 2026-07-31 | $1.68 | -1.18% | $1.70 | $1.74 | $1.65 | 315.60K |
| 2026-07-30 | $1.70 | +2.41% | $1.69 | $1.72 | $1.66 | 166.90K |
| 2026-07-29 | $1.66 | -3.49% | $1.72 | $1.76 | $1.64 | 232.30K |
| 2026-07-28 | $1.72 | -5.49% | $1.80 | $1.80 | $1.66 | 373.20K |
| 2026-07-27 | $1.82 | +5.20% | $1.73 | $1.85 | $1.70 | 408.10K |
| 2026-07-24 | $1.73 | -1.70% | $1.76 | $1.83 | $1.71 | 429.60K |
| 2026-07-23 | $1.76 | +2.92% | $1.75 | $1.89 | $1.74 | 493.00K |
| 2026-07-22 | $1.71 | -1.16% | $1.72 | $1.75 | $1.65 | 377.60K |
| 2026-07-21 | $1.73 | +4.85% | $1.64 | $1.74 | $1.64 | 290.50K |
| 2026-07-20 | $1.65 | +1.85% | $1.63 | $1.68 | $1.59 | 353.70K |
| 2026-07-17 | $1.62 | -2.41% | $1.62 | $1.69 | $1.59 | 379.50K |
| 2026-07-16 | $1.66 | -5.14% | $1.75 | $1.75 | $1.65 | 384.90K |
| 2026-07-15 | $1.75 | -5.91% | $1.86 | $1.88 | $1.74 | 586.70K |
| 2026-07-14 | $1.86 | -2.11% | $1.91 | $1.94 | $1.86 | 247.90K |
| 2026-07-13 | $1.90 | -0.52% | $1.90 | $1.93 | $1.82 | 431.70K |
| 2026-07-10 | $1.91 | +2.14% | $1.87 | $1.93 | $1.84 | 324.00K |
| 2026-07-09 | $1.87 | -3.61% | $1.97 | $2.00 | $1.86 | 562.10K |
| 2026-07-08 | $1.94 | +3.74% | $1.88 | $1.98 | $1.83 | 551.10K |
| 2026-07-07 | $1.87 | -4.59% | $1.94 | $1.97 | $1.81 | 924.40K |
| 2026-07-06 | $1.96 | +1.55% | $1.95 | $2.05 | $1.89 | 371.60K |
| 2026-07-02 | $1.93 | -8.53% | $2.11 | $2.18 | $1.93 | 530.50K |
| 2026-07-01 | $2.11 | +0.48% | $2.10 | $2.16 | $2.04 | 747.20K |
| 2026-06-30 | $2.10 | +2.94% | $2.06 | $2.14 | $2.03 | 680.20K |
| 2026-06-29 | $2.04 | -1.45% | $2.10 | $2.11 | $2.02 | 718.40K |
| 2026-06-26 | $2.07 | +0.98% | $2.05 | $2.20 | $1.99 | 1.62M |
| 2026-06-25 | $2.05 | -12.77% | $2.35 | $2.42 | $2.04 | 1.45M |
| 2026-06-24 | $2.35 | -1.67% | $2.35 | $2.47 | $2.30 | 532.50K |
| 2026-06-23 | $2.39 | -1.24% | $2.33 | $2.43 | $2.23 | 912.50K |
| 2026-06-22 | $2.42 | +0.83% | $2.37 | $2.46 | $2.30 | 1.01M |
| 2026-06-18 | $2.40 | -6.25% | $2.60 | $2.60 | $2.27 | 2.06M |
| 2026-06-17 | $2.56 | -14.38% | $2.99 | $3.00 | $2.52 | 2.55M |
| 2026-06-16 | $2.99 | +8.33% | $2.82 | $3.07 | $2.68 | 2.61M |
| 2026-06-15 | $2.76 | -42.86% | $4.61 | $4.61 | $2.62 | 5.25M |
| 2026-06-12 | $4.83 | +5.23% | $4.72 | $4.87 | $4.61 | 301.00K |
| 2026-06-11 | $4.59 | +6.99% | $4.30 | $4.63 | $4.25 | 236.80K |
| 2026-06-10 | $4.29 | +2.63% | $4.15 | $4.51 | $4.15 | 271.30K |
| 2026-06-09 | $4.18 | -7.11% | $4.64 | $4.67 | $3.97 | 332.40K |
| 2026-06-08 | $4.50 | -4.66% | $4.91 | $4.96 | $4.49 | 297.00K |
| 2026-06-05 | $4.72 | -12.59% | $5.32 | $5.38 | $4.69 | 365.30K |
| 2026-06-04 | $5.40 | -4.26% | $5.53 | $5.74 | $5.38 | 202.40K |
| 2026-06-03 | $5.64 | -2.76% | $5.79 | $6.20 | $5.61 | 712.60K |
| 2026-06-02 | $5.80 | +1.40% | $5.76 | $5.83 | $5.57 | 390.50K |
| 2026-06-01 | $5.72 | +1.78% | $5.55 | $5.76 | $5.40 | 349.10K |
| 2026-05-29 | $5.62 | -2.26% | $5.75 | $5.75 | $5.34 | 623.80K |
| 2026-05-28 | $5.75 | +11.00% | $5.23 | $5.83 | $5.20 | 794.20K |
| 2026-05-27 | $5.18 | +4.02% | $5.00 | $5.23 | $4.86 | 242.20K |
| 2026-05-26 | $4.98 | +3.97% | $4.96 | $5.09 | $4.71 | 457.90K |