Comtech Telecommunications Corp. - Common Stock (CMTL)
5.8700
+0.0700 (1.21%)
NASDAQ · Last Trade: Jan 25th, 10:45 AM EST
Historical Prices For Comtech Telecommunications Corp. - Common Stock (CMTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 5.78 | 5.91 | 5.70 | 5.87 | 204,762 | 5.87 |
| 1/22/2026 | 5.62 | 6.00 | 5.55 | 5.80 | 270,424 | 5.80 |
| 1/21/2026 | 5.73 | 5.90 | 5.34 | 5.63 | 304,330 | 5.63 |
| 1/20/2026 | 6.07 | 6.10 | 5.55 | 5.68 | 367,754 | 5.68 |
| 1/16/2026 | 5.86 | 6.01 | 5.73 | 5.98 | 356,180 | 5.98 |
| 1/15/2026 | 5.84 | 6.08 | 5.71 | 5.79 | 458,476 | 5.79 |
| 1/14/2026 | 5.85 | 5.86 | 5.60 | 5.81 | 328,195 | 5.81 |
| 1/13/2026 | 5.55 | 6.04 | 5.36 | 5.88 | 787,892 | 5.88 |
| 1/12/2026 | 5.45 | 5.66 | 5.30 | 5.52 | 350,728 | 5.52 |
| 1/09/2026 | 5.67 | 5.80 | 5.25 | 5.47 | 436,508 | 5.47 |
| 1/08/2026 | 5.64 | 5.80 | 5.50 | 5.65 | 285,540 | 5.65 |
| 1/07/2026 | 5.75 | 5.98 | 5.59 | 5.68 | 520,041 | 5.68 |
| 1/06/2026 | 5.38 | 5.85 | 5.33 | 5.79 | 476,290 | 5.79 |
| 1/05/2026 | 5.61 | 5.68 | 5.30 | 5.34 | 486,172 | 5.34 |
| 1/02/2026 | 5.22 | 5.78 | 5.19 | 5.53 | 411,797 | 5.53 |
| 12/31/2025 | 5.37 | 5.53 | 5.16 | 5.29 | 334,762 | 5.29 |
| 12/30/2025 | 5.30 | 5.65 | 5.08 | 5.37 | 1,158,494 | 5.37 |
| 12/29/2025 | 4.74 | 5.32 | 4.60 | 5.27 | 907,035 | 5.27 |
| 12/26/2025 | 4.43 | 4.77 | 4.21 | 4.73 | 343,458 | 4.73 |
| 12/24/2025 | 4.42 | 4.58 | 4.30 | 4.44 | 319,331 | 4.44 |
| 12/23/2025 | 3.88 | 4.50 | 3.84 | 4.43 | 893,824 | 4.43 |
| 12/22/2025 | 3.40 | 4.00 | 3.40 | 3.89 | 608,052 | 3.89 |
| 12/19/2025 | 3.11 | 3.38 | 3.06 | 3.35 | 259,437 | 3.35 |
| 12/18/2025 | 3.01 | 3.20 | 3.00 | 3.08 | 216,545 | 3.08 |
| 12/17/2025 | 3.11 | 3.13 | 2.75 | 2.85 | 482,193 | 2.85 |
| 12/16/2025 | 3.02 | 3.14 | 2.99 | 3.11 | 113,030 | 3.11 |
| 12/15/2025 | 3.10 | 3.19 | 2.97 | 3.00 | 263,936 | 3.00 |
| 12/12/2025 | 3.27 | 3.38 | 3.00 | 3.06 | 365,787 | 3.06 |
| 12/11/2025 | 3.56 | 3.73 | 3.42 | 3.62 | 609,745 | 3.62 |
| 12/10/2025 | 3.58 | 3.68 | 3.37 | 3.52 | 490,080 | 3.52 |
| 12/09/2025 | 3.30 | 3.55 | 3.27 | 3.53 | 207,455 | 3.53 |
| 12/08/2025 | 3.27 | 3.51 | 3.19 | 3.29 | 301,204 | 3.29 |
| 12/05/2025 | 3.25 | 3.27 | 3.17 | 3.25 | 56,584 | 3.25 |
| 12/04/2025 | 3.21 | 3.32 | 3.17 | 3.29 | 122,112 | 3.29 |
| 12/03/2025 | 3.15 | 3.25 | 3.00 | 3.24 | 137,294 | 3.24 |
| 12/02/2025 | 3.14 | 3.16 | 3.04 | 3.14 | 103,477 | 3.14 |
| 12/01/2025 | 3.04 | 3.25 | 3.00 | 3.15 | 157,028 | 3.15 |
| 11/28/2025 | 3.10 | 3.11 | 3.00 | 3.06 | 94,473 | 3.06 |
| 11/26/2025 | 3.14 | 3.15 | 3.00 | 3.03 | 143,939 | 3.03 |
| 11/25/2025 | 3.00 | 3.15 | 2.84 | 3.07 | 107,815 | 3.07 |
| 11/24/2025 | 2.92 | 3.05 | 2.83 | 3.01 | 99,675 | 3.01 |
| 11/21/2025 | 2.89 | 2.98 | 2.72 | 2.91 | 158,591 | 2.91 |
| 11/20/2025 | 3.14 | 3.15 | 2.85 | 2.90 | 239,557 | 2.90 |
| 11/19/2025 | 3.20 | 3.25 | 3.04 | 3.11 | 126,668 | 3.11 |
| 11/18/2025 | 3.07 | 3.25 | 3.06 | 3.17 | 148,064 | 3.17 |
| 11/17/2025 | 3.18 | 3.25 | 3.08 | 3.12 | 154,097 | 3.12 |
| 11/14/2025 | 3.13 | 3.29 | 3.08 | 3.20 | 89,511 | 3.20 |
| 11/13/2025 | 3.32 | 3.32 | 2.98 | 3.22 | 254,981 | 3.22 |
| 11/12/2025 | 3.25 | 3.50 | 3.21 | 3.32 | 293,843 | 3.32 |
| 11/11/2025 | 3.04 | 3.47 | 3.00 | 3.21 | 1,113,751 | 3.21 |
| 11/10/2025 | 3.20 | 3.20 | 2.97 | 3.00 | 1,725,763 | 3.00 |
| 11/07/2025 | 3.01 | 3.11 | 2.90 | 3.04 | 204,153 | 3.04 |
| 11/06/2025 | 2.93 | 3.11 | 2.85 | 3.03 | 199,662 | 3.03 |
| 11/05/2025 | 2.95 | 2.97 | 2.86 | 2.94 | 115,987 | 2.94 |
| 11/04/2025 | 2.93 | 2.99 | 2.92 | 2.97 | 84,330 | 2.97 |
| 11/03/2025 | 2.84 | 3.06 | 2.80 | 3.04 | 124,907 | 3.04 |
| 10/31/2025 | 2.80 | 2.89 | 2.65 | 2.84 | 373,461 | 2.84 |
| 10/30/2025 | 2.91 | 3.04 | 2.83 | 2.89 | 142,985 | 2.89 |
| 10/29/2025 | 3.10 | 3.19 | 2.81 | 2.93 | 301,514 | 2.93 |
| 10/28/2025 | 3.16 | 3.19 | 3.04 | 3.13 | 71,708 | 3.13 |
| 10/27/2025 | 3.37 | 3.39 | 3.16 | 3.17 | 136,378 | 3.17 |