Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
3.520
-0.280 (-7.37%)
At close: Apr 28, 2026, 4:00 PM EDT
3.590
+0.070 (1.99%)
After-hours: Apr 28, 2026, 4:49 PM EDT
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.74 | 4.00 | 3.48 | 3.52 | 3.52 | -7.37% | 193,473 |
| Apr 27, 2026 | 3.93 | 3.94 | 3.76 | 3.80 | 3.80 | -4.04% | 130,133 |
| Apr 24, 2026 | 3.87 | 4.05 | 3.76 | 3.96 | 3.96 | 1.80% | 116,714 |
| Apr 23, 2026 | 4.02 | 4.10 | 3.87 | 3.89 | 3.89 | -4.42% | 126,123 |
| Apr 22, 2026 | 4.05 | 4.20 | 3.83 | 4.07 | 4.07 | 1.24% | 273,524 |
| Apr 21, 2026 | 4.07 | 4.15 | 3.94 | 4.02 | 4.02 | -1.23% | 180,341 |
| Apr 20, 2026 | 4.04 | 4.21 | 4.03 | 4.07 | 4.07 | -0.97% | 194,080 |
| Apr 17, 2026 | 4.06 | 4.24 | 3.95 | 4.11 | 4.11 | 2.75% | 251,953 |
| Apr 16, 2026 | 3.74 | 4.03 | 3.64 | 4.00 | 4.00 | 6.67% | 232,362 |
| Apr 15, 2026 | 3.72 | 3.86 | 3.69 | 3.75 | 3.75 | 0.54% | 303,759 |
| Apr 14, 2026 | 3.78 | 3.79 | 3.67 | 3.73 | 3.73 | -1.06% | 172,316 |
| Apr 13, 2026 | 3.66 | 3.95 | 3.55 | 3.77 | 3.77 | 2.17% | 223,376 |
| Apr 10, 2026 | 3.75 | 3.93 | 3.66 | 3.69 | 3.69 | -2.38% | 81,533 |
| Apr 9, 2026 | 3.91 | 3.98 | 3.73 | 3.78 | 3.78 | -3.08% | 152,392 |
| Apr 8, 2026 | 3.87 | 3.97 | 3.77 | 3.90 | 3.90 | 4.56% | 173,955 |
| Apr 7, 2026 | 3.74 | 3.81 | 3.53 | 3.73 | 3.73 | -1.58% | 280,983 |
| Apr 6, 2026 | 3.55 | 3.87 | 3.52 | 3.79 | 3.79 | 6.76% | 268,272 |
| Apr 2, 2026 | 3.36 | 3.59 | 3.27 | 3.55 | 3.55 | 1.72% | 203,013 |
| Apr 1, 2026 | 3.34 | 3.62 | 3.34 | 3.49 | 3.49 | 5.12% | 274,389 |
| Mar 31, 2026 | 3.07 | 3.34 | 3.07 | 3.32 | 3.32 | 10.30% | 257,125 |
| Mar 30, 2026 | 3.12 | 3.23 | 2.93 | 3.01 | 3.01 | -2.90% | 391,577 |
| Mar 27, 2026 | 3.36 | 3.38 | 3.05 | 3.10 | 3.10 | -7.74% | 353,609 |
| Mar 26, 2026 | 3.55 | 3.62 | 3.35 | 3.36 | 3.36 | -7.18% | 278,677 |
| Mar 25, 2026 | 3.60 | 3.69 | 3.55 | 3.62 | 3.62 | 1.97% | 253,854 |
| Mar 24, 2026 | 3.61 | 3.85 | 3.50 | 3.55 | 3.55 | -2.47% | 388,155 |
| Mar 23, 2026 | 3.64 | 3.72 | 3.55 | 3.64 | 3.64 | 0.55% | 262,124 |
| Mar 20, 2026 | 3.73 | 3.83 | 3.47 | 3.62 | 3.62 | -3.21% | 381,111 |
| Mar 19, 2026 | 3.33 | 3.82 | 3.26 | 3.74 | 3.74 | 10.32% | 527,017 |
| Mar 18, 2026 | 3.65 | 3.71 | 3.25 | 3.39 | 3.39 | -7.38% | 726,381 |
| Mar 17, 2026 | 4.01 | 4.12 | 3.05 | 3.66 | 3.66 | -24.54% | 1,116,034 |
| Mar 16, 2026 | 4.71 | 4.98 | 4.66 | 4.85 | 4.85 | 3.85% | 345,724 |
| Mar 13, 2026 | 4.87 | 5.11 | 4.65 | 4.67 | 4.67 | -2.51% | 203,820 |
| Mar 12, 2026 | 5.05 | 5.05 | 4.63 | 4.79 | 4.79 | -6.08% | 359,535 |
| Mar 11, 2026 | 5.02 | 5.30 | 5.01 | 5.10 | 5.10 | -1.92% | 170,313 |
| Mar 10, 2026 | 5.09 | 5.39 | 5.09 | 5.20 | 5.20 | 2.36% | 239,418 |
| Mar 9, 2026 | 4.93 | 5.15 | 4.80 | 5.08 | 5.08 | 1.40% | 153,972 |
| Mar 6, 2026 | 5.16 | 5.24 | 5.00 | 5.01 | 5.01 | -5.65% | 205,267 |
| Mar 5, 2026 | 5.36 | 5.50 | 5.10 | 5.31 | 5.31 | -0.93% | 120,795 |
| Mar 4, 2026 | 5.14 | 5.42 | 5.14 | 5.36 | 5.36 | 4.69% | 127,254 |
| Mar 3, 2026 | 5.13 | 5.15 | 4.88 | 5.12 | 5.12 | -2.29% | 149,286 |
| Mar 2, 2026 | 4.91 | 5.30 | 4.85 | 5.24 | 5.24 | 4.38% | 176,084 |
| Feb 27, 2026 | 5.10 | 5.27 | 4.92 | 5.02 | 5.02 | -3.28% | 215,467 |
| Feb 26, 2026 | 5.13 | 5.22 | 4.96 | 5.19 | 5.19 | 0.58% | 395,070 |
| Feb 25, 2026 | 5.60 | 5.75 | 4.86 | 5.16 | 5.16 | -7.86% | 1,197,914 |
| Feb 24, 2026 | 5.40 | 5.75 | 5.39 | 5.60 | 5.60 | 3.51% | 155,356 |
| Feb 23, 2026 | 5.52 | 5.55 | 5.29 | 5.41 | 5.41 | -2.87% | 117,278 |
| Feb 20, 2026 | 5.65 | 5.70 | 5.52 | 5.57 | 5.57 | -1.07% | 113,927 |
| Feb 19, 2026 | 5.58 | 5.78 | 5.50 | 5.63 | 5.63 | -1.05% | 149,947 |
| Feb 18, 2026 | 5.70 | 5.95 | 5.50 | 5.69 | 5.69 | 0.35% | 169,430 |
| Feb 17, 2026 | 5.76 | 5.94 | 5.64 | 5.67 | 5.67 | -3.24% | 156,280 |
| Feb 13, 2026 | 5.75 | 5.95 | 5.75 | 5.86 | 5.86 | 2.81% | 151,475 |
| Feb 12, 2026 | 5.87 | 5.95 | 5.60 | 5.70 | 5.70 | -3.23% | 220,504 |
| Feb 11, 2026 | 5.92 | 5.95 | 5.65 | 5.89 | 5.89 | 1.38% | 171,437 |
| Feb 10, 2026 | 5.91 | 5.95 | 5.74 | 5.81 | 5.81 | -1.02% | 300,567 |
| Feb 9, 2026 | 5.69 | 6.09 | 5.56 | 5.87 | 5.87 | 2.98% | 222,544 |
| Feb 6, 2026 | 5.19 | 5.75 | 5.19 | 5.70 | 5.70 | 10.68% | 285,143 |
| Feb 5, 2026 | 5.25 | 5.37 | 4.86 | 5.15 | 5.15 | -2.65% | 458,048 |
| Feb 4, 2026 | 5.98 | 6.21 | 5.12 | 5.29 | 5.29 | -11.54% | 659,181 |
| Feb 3, 2026 | 5.61 | 6.02 | 5.58 | 5.98 | 5.98 | 7.55% | 466,816 |
| Feb 2, 2026 | 5.54 | 5.93 | 5.54 | 5.56 | 5.56 | - | 191,862 |
| Jan 30, 2026 | 5.78 | 5.81 | 5.45 | 5.56 | 5.56 | -3.64% | 313,750 |
| Jan 29, 2026 | 5.93 | 6.03 | 5.75 | 5.77 | 5.77 | -1.87% | 231,256 |
| Jan 28, 2026 | 6.00 | 6.16 | 5.74 | 5.88 | 5.88 | -1.18% | 345,520 |
| Jan 27, 2026 | 5.60 | 6.04 | 5.55 | 5.95 | 5.95 | 5.87% | 422,723 |
| Jan 26, 2026 | 5.80 | 5.88 | 5.45 | 5.62 | 5.62 | -4.26% | 288,961 |
| Jan 23, 2026 | 5.78 | 5.91 | 5.70 | 5.87 | 5.87 | 1.21% | 204,762 |
| Jan 22, 2026 | 5.62 | 6.00 | 5.56 | 5.80 | 5.80 | 3.02% | 270,424 |
| Jan 21, 2026 | 5.73 | 5.90 | 5.34 | 5.63 | 5.63 | -0.88% | 304,340 |
| Jan 20, 2026 | 6.07 | 6.10 | 5.55 | 5.68 | 5.68 | -5.02% | 368,119 |
| Jan 16, 2026 | 5.86 | 6.01 | 5.73 | 5.98 | 5.98 | 3.28% | 356,180 |
| Jan 15, 2026 | 5.84 | 6.08 | 5.71 | 5.79 | 5.79 | -0.34% | 458,476 |
| Jan 14, 2026 | 5.85 | 5.86 | 5.60 | 5.81 | 5.81 | -1.19% | 328,595 |
| Jan 13, 2026 | 5.55 | 6.04 | 5.36 | 5.88 | 5.88 | 6.52% | 787,893 |
| Jan 12, 2026 | 5.45 | 5.66 | 5.30 | 5.52 | 5.52 | 0.91% | 350,743 |
| Jan 9, 2026 | 5.67 | 5.80 | 5.26 | 5.47 | 5.47 | -3.19% | 436,508 |
| Jan 8, 2026 | 5.64 | 5.81 | 5.50 | 5.65 | 5.65 | -0.53% | 285,542 |
| Jan 7, 2026 | 5.75 | 5.98 | 5.59 | 5.68 | 5.68 | -1.90% | 523,367 |
| Jan 6, 2026 | 5.38 | 5.85 | 5.33 | 5.79 | 5.79 | 8.43% | 476,315 |
| Jan 5, 2026 | 5.61 | 5.69 | 5.30 | 5.34 | 5.34 | -3.44% | 487,102 |
| Jan 2, 2026 | 5.22 | 5.78 | 5.19 | 5.53 | 5.53 | 4.54% | 411,797 |
| Dec 31, 2025 | 5.37 | 5.53 | 5.16 | 5.29 | 5.29 | -1.49% | 334,762 |
| Dec 30, 2025 | 5.30 | 5.65 | 5.08 | 5.37 | 5.37 | 1.90% | 1,158,623 |
| Dec 29, 2025 | 4.74 | 5.32 | 4.60 | 5.27 | 5.27 | 11.42% | 911,483 |
| Dec 26, 2025 | 4.43 | 4.77 | 4.21 | 4.73 | 4.73 | 6.53% | 343,458 |
| Dec 24, 2025 | 4.42 | 4.58 | 4.30 | 4.44 | 4.44 | 0.23% | 319,331 |
| Dec 23, 2025 | 3.88 | 4.50 | 3.84 | 4.43 | 4.43 | 13.88% | 913,386 |
| Dec 22, 2025 | 3.40 | 4.00 | 3.40 | 3.89 | 3.89 | 16.12% | 608,285 |
| Dec 19, 2025 | 3.11 | 3.38 | 3.06 | 3.35 | 3.35 | 8.77% | 259,437 |
| Dec 18, 2025 | 3.01 | 3.20 | 3.00 | 3.08 | 3.08 | 8.07% | 216,545 |
| Dec 17, 2025 | 3.11 | 3.13 | 2.75 | 2.85 | 2.85 | -8.36% | 482,848 |
| Dec 16, 2025 | 3.02 | 3.14 | 2.99 | 3.11 | 3.11 | 3.67% | 113,130 |
| Dec 15, 2025 | 3.10 | 3.19 | 2.97 | 3.00 | 3.00 | -1.96% | 263,971 |
| Dec 12, 2025 | 3.27 | 3.39 | 3.00 | 3.06 | 3.06 | -15.47% | 365,787 |
| Dec 11, 2025 | 3.56 | 3.73 | 3.42 | 3.62 | 3.62 | 2.84% | 613,663 |
| Dec 10, 2025 | 3.58 | 3.68 | 3.37 | 3.52 | 3.52 | -0.28% | 492,019 |
| Dec 9, 2025 | 3.30 | 3.55 | 3.27 | 3.53 | 3.53 | 7.29% | 207,475 |
| Dec 8, 2025 | 3.27 | 3.51 | 3.19 | 3.29 | 3.29 | 1.23% | 301,304 |
| Dec 5, 2025 | 3.25 | 3.27 | 3.17 | 3.25 | 3.25 | -1.22% | 56,584 |
| Dec 4, 2025 | 3.21 | 3.32 | 3.17 | 3.29 | 3.29 | 1.54% | 122,212 |
| Dec 3, 2025 | 3.15 | 3.25 | 3.00 | 3.24 | 3.24 | 3.18% | 137,294 |