Comtech Telecommunications Corp. (CMTL)
NASDAQ: CMTL · Real-Time Price · USD
2.070
+0.020 (0.98%)
Jun 26, 2026, 4:00 PM EDT - Market closed
CMTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.05 | 2.20 | 1.99 | 2.07 | 2.07 | 0.98% | 1,606,207 |
| Jun 25, 2026 | 2.35 | 2.42 | 2.04 | 2.05 | 2.05 | -12.77% | 1,452,684 |
| Jun 24, 2026 | 2.35 | 2.47 | 2.30 | 2.35 | 2.35 | -1.67% | 531,002 |
| Jun 23, 2026 | 2.33 | 2.43 | 2.23 | 2.39 | 2.39 | -1.24% | 912,913 |
| Jun 22, 2026 | 2.37 | 2.46 | 2.30 | 2.42 | 2.42 | 0.83% | 1,013,969 |
| Jun 18, 2026 | 2.60 | 2.60 | 2.27 | 2.40 | 2.40 | -6.25% | 2,058,359 |
| Jun 17, 2026 | 2.99 | 3.00 | 2.52 | 2.56 | 2.56 | -14.38% | 2,551,367 |
| Jun 16, 2026 | 2.82 | 3.07 | 2.68 | 2.99 | 2.99 | 8.53% | 2,607,353 |
| Jun 15, 2026 | 4.61 | 4.61 | 2.62 | 2.76 | 2.76 | -42.96% | 5,254,613 |
| Jun 12, 2026 | 4.72 | 4.87 | 4.61 | 4.83 | 4.83 | 5.23% | 301,185 |
| Jun 11, 2026 | 4.30 | 4.63 | 4.25 | 4.59 | 4.59 | 6.99% | 236,919 |
| Jun 10, 2026 | 4.15 | 4.51 | 4.15 | 4.29 | 4.29 | 2.63% | 271,308 |
| Jun 9, 2026 | 4.64 | 4.67 | 3.97 | 4.18 | 4.18 | -7.01% | 332,376 |
| Jun 8, 2026 | 4.91 | 4.96 | 4.49 | 4.50 | 4.50 | -4.77% | 296,980 |
| Jun 5, 2026 | 5.32 | 5.38 | 4.69 | 4.72 | 4.72 | -12.59% | 365,305 |
| Jun 4, 2026 | 5.53 | 5.74 | 5.38 | 5.40 | 5.40 | -4.26% | 202,456 |
| Jun 3, 2026 | 5.79 | 6.20 | 5.61 | 5.64 | 5.64 | -2.76% | 712,577 |
| Jun 2, 2026 | 5.76 | 5.83 | 5.57 | 5.80 | 5.80 | 1.40% | 390,522 |
| Jun 1, 2026 | 5.55 | 5.76 | 5.40 | 5.72 | 5.72 | 1.78% | 349,128 |
| May 29, 2026 | 5.75 | 5.75 | 5.34 | 5.62 | 5.62 | -2.26% | 623,828 |
| May 28, 2026 | 5.23 | 5.83 | 5.20 | 5.75 | 5.75 | 11.00% | 796,987 |
| May 27, 2026 | 5.00 | 5.23 | 4.86 | 5.18 | 5.18 | 4.02% | 246,838 |
| May 26, 2026 | 4.96 | 5.09 | 4.71 | 4.98 | 4.98 | 3.97% | 458,290 |
| May 22, 2026 | 4.31 | 4.90 | 4.31 | 4.79 | 4.79 | 13.78% | 574,336 |
| May 21, 2026 | 3.70 | 4.39 | 3.70 | 4.21 | 4.21 | 15.34% | 447,295 |
| May 20, 2026 | 3.76 | 3.76 | 3.60 | 3.65 | 3.65 | -1.35% | 89,939 |
| May 19, 2026 | 3.75 | 3.80 | 3.56 | 3.70 | 3.70 | -1.86% | 204,782 |
| May 18, 2026 | 3.79 | 3.82 | 3.51 | 3.77 | 3.77 | 0.27% | 396,087 |
| May 15, 2026 | 3.79 | 3.89 | 3.71 | 3.76 | 3.76 | -3.84% | 154,160 |
| May 14, 2026 | 3.73 | 3.98 | 3.67 | 3.91 | 3.91 | 4.83% | 133,826 |
| May 13, 2026 | 3.59 | 3.78 | 3.52 | 3.73 | 3.73 | 1.91% | 161,910 |
| May 12, 2026 | 3.75 | 3.79 | 3.55 | 3.66 | 3.66 | -2.66% | 147,251 |
| May 11, 2026 | 3.94 | 3.94 | 3.71 | 3.76 | 3.76 | -4.33% | 369,917 |
| May 8, 2026 | 3.84 | 3.98 | 3.79 | 3.93 | 3.93 | 5.08% | 146,960 |
| May 7, 2026 | 3.85 | 3.86 | 3.71 | 3.74 | 3.74 | -2.60% | 115,494 |
| May 6, 2026 | 3.71 | 3.88 | 3.71 | 3.84 | 3.84 | 3.50% | 139,121 |
| May 5, 2026 | 3.65 | 3.78 | 3.65 | 3.71 | 3.71 | 1.64% | 157,933 |
| May 4, 2026 | 3.68 | 3.78 | 3.59 | 3.65 | 3.65 | -0.82% | 237,671 |
| May 1, 2026 | 3.55 | 3.70 | 3.52 | 3.68 | 3.68 | 4.55% | 193,606 |
| Apr 30, 2026 | 3.55 | 3.56 | 3.46 | 3.52 | 3.52 | 0.57% | 254,835 |
| Apr 29, 2026 | 3.54 | 3.56 | 3.42 | 3.50 | 3.50 | -0.57% | 115,165 |
| Apr 28, 2026 | 3.74 | 4.00 | 3.48 | 3.52 | 3.52 | -7.37% | 193,873 |
| 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% | 116,715 |
| Apr 23, 2026 | 4.02 | 4.10 | 3.87 | 3.89 | 3.89 | -4.42% | 126,135 |
| Apr 22, 2026 | 4.05 | 4.20 | 3.83 | 4.07 | 4.07 | 1.24% | 274,523 |
| Apr 21, 2026 | 4.07 | 4.15 | 3.94 | 4.02 | 4.02 | -1.23% | 180,363 |
| 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% | 251,963 |
| Apr 16, 2026 | 3.74 | 4.03 | 3.64 | 4.00 | 4.00 | 6.67% | 236,211 |
| 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 |