Skip to main content
Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
3.250
-0.040 (-1.22%)
Dec 5, 2025, 4:00 PM EST - Market closed

CMTL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.253.273.173.253.25-1.22%56,584
Dec 4, 20253.213.323.173.293.291.54%122,212
Dec 3, 20253.153.253.003.243.243.18%137,294
Dec 2, 20253.143.163.043.143.14-0.32%103,477
Dec 1, 20253.043.253.003.153.152.94%157,028
Nov 28, 20253.103.113.003.063.060.99%92,429
Nov 26, 20253.143.153.003.033.03-1.30%143,939
Nov 25, 20253.003.152.843.073.071.99%107,815
Nov 24, 20252.923.052.833.013.013.44%99,675
Nov 21, 20252.892.982.722.912.910.34%158,584
Nov 20, 20253.143.152.852.902.90-6.75%239,557
Nov 19, 20253.203.253.043.113.11-1.89%126,673
Nov 18, 20253.073.253.063.173.171.60%148,064
Nov 17, 20253.183.253.083.123.12-2.50%154,137
Nov 14, 20253.133.293.083.203.20-0.62%89,511
Nov 13, 20253.323.322.983.223.22-3.01%254,981
Nov 12, 20253.253.503.213.323.323.43%294,652
Nov 11, 20253.043.473.003.213.217.00%1,114,575
Nov 10, 20253.203.202.973.003.00-1.32%1,766,736
Nov 7, 20253.013.112.903.043.040.33%204,153
Nov 6, 20252.933.112.853.033.033.06%199,669
Nov 5, 20252.952.972.862.942.94-1.01%115,987
Nov 4, 20252.932.992.922.972.97-2.30%84,330
Nov 3, 20252.843.062.803.043.047.04%124,922
Oct 31, 20252.802.892.652.842.84-1.73%373,461
Oct 30, 20252.913.052.832.892.89-1.37%142,985
Oct 29, 20253.103.192.812.932.93-6.39%301,534
Oct 28, 20253.163.193.043.133.13-1.26%71,708
Oct 27, 20253.373.393.163.173.17-5.37%136,378
Oct 24, 20253.133.403.063.353.357.03%407,839
Oct 23, 20253.003.152.953.133.137.56%205,152
Oct 22, 20252.983.092.832.912.91-3.00%266,870
Oct 21, 20253.033.052.943.003.00-2.28%116,134
Oct 20, 20252.993.102.923.073.073.72%108,064
Oct 17, 20252.913.102.842.962.961.72%195,309
Oct 16, 20253.343.342.912.912.91-12.35%204,086
Oct 15, 20253.243.323.153.323.324.08%205,688
Oct 14, 20253.093.293.013.193.193.24%224,106
Oct 13, 20253.093.203.013.093.091.64%181,534
Oct 10, 20253.053.143.003.043.04-1.62%284,566
Oct 9, 20252.903.102.903.093.096.19%209,238
Oct 8, 20252.822.942.822.912.913.19%117,943
Oct 7, 20252.922.922.722.822.82-3.42%170,881
Oct 6, 20252.652.932.602.922.9211.03%319,993
Oct 3, 20252.622.702.552.632.63-0.75%130,648
Oct 2, 20252.652.692.552.652.65-101,358
Oct 1, 20252.582.662.482.652.652.71%81,753
Sep 30, 20252.592.612.442.582.58-1.53%121,191
Sep 29, 20252.572.652.512.622.621.95%180,851
Sep 26, 20252.522.602.502.572.57-144,903
Sep 25, 20252.292.582.252.572.578.90%363,642
Sep 24, 20252.372.382.182.362.360.85%268,166
Sep 23, 20252.382.422.292.342.34-1.68%82,689
Sep 22, 20252.302.462.262.382.385.78%116,892
Sep 19, 20252.502.502.252.252.25-9.64%500,330
Sep 18, 20252.472.542.432.492.492.47%227,726
Sep 17, 20252.472.552.392.432.43-0.41%199,510
Sep 16, 20252.442.482.372.442.440.41%140,110
Sep 15, 20252.332.482.292.432.433.40%209,374
Sep 12, 20252.362.362.232.352.351.29%110,855
Sep 11, 20252.242.372.222.322.324.50%129,858
Sep 10, 20252.312.322.192.222.22-3.90%230,848
Sep 9, 20252.362.432.252.312.31-2.53%96,234
Sep 8, 20252.232.542.232.372.376.76%352,627
Sep 5, 20252.092.231.982.222.226.22%215,915
Sep 4, 20252.052.092.002.092.091.95%66,272
Sep 3, 20252.012.071.972.052.051.99%115,350
Sep 2, 20251.922.031.892.012.013.08%390,677
Aug 29, 20252.002.011.901.951.95-2.50%106,431
Aug 28, 20252.022.071.952.002.00-0.99%60,046
Aug 27, 20251.992.061.972.022.022.54%66,317
Aug 26, 20252.022.071.961.971.97-2.96%83,119
Aug 25, 20252.042.091.932.032.03-0.98%100,063
Aug 22, 20251.932.101.932.052.056.77%101,635
Aug 21, 20251.901.991.881.921.92-1.03%128,393
Aug 20, 20251.981.991.871.941.94-1.52%164,909
Aug 19, 20252.042.111.961.971.97-1.99%82,398
Aug 18, 20252.022.071.802.012.01-2.43%379,197
Aug 15, 20252.122.162.062.062.06-3.29%69,384
Aug 14, 20252.102.152.062.132.13-0.93%53,353
Aug 13, 20252.112.182.092.152.153.37%102,174
Aug 12, 20251.982.151.982.082.084.52%115,649
Aug 11, 20252.012.101.971.991.99-1.00%97,365
Aug 8, 20252.052.122.002.012.01-2.90%145,946
Aug 7, 20252.122.132.022.072.07-2.82%355,135
Aug 6, 20252.192.232.102.132.13-1.84%89,317
Aug 5, 20252.082.192.072.172.175.85%55,877
Aug 4, 20252.072.121.972.052.05-141,950
Aug 1, 20252.092.112.042.052.05-5.53%94,913
Jul 31, 20252.222.302.082.172.17-0.91%193,037
Jul 30, 20252.132.242.132.192.193.30%79,313
Jul 29, 20252.292.352.072.122.12-7.42%266,298
Jul 28, 20252.282.352.222.292.290.88%145,559
Jul 25, 20252.302.332.232.272.27-1.30%136,195
Jul 24, 20252.442.472.272.302.30-5.35%158,942
Jul 23, 20252.282.542.252.432.438.00%227,928
Jul 22, 20252.342.412.242.252.25-4.26%207,299
Jul 21, 20252.462.502.352.352.35-2.89%196,664
Jul 18, 20252.552.602.362.422.42-3.59%176,378
Jul 17, 20252.502.582.402.512.51-0.79%156,349