CMTL Historical Prices
Comtech Telecommunications · daily open, high, low, close & volume
Trading days
249
Period high
6.21
Period low
1.13
Period change
-62.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.17 | 1.20 | 1.13 | 1.13 | -4.24% | 226,249 |
| Nov 5, 2026 | 1.23 | 1.24 | 1.15 | 1.18 | -4.84% | 361,167 |
| Nov 4, 2026 | 1.24 | 1.26 | 1.20 | 1.24 | +0.81% | 239,098 |
| Nov 3, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | -0.81% | 71,782 |
| Nov 2, 2026 | 1.27 | 1.28 | 1.22 | 1.24 | -2.36% | 100,328 |
| Oct 30, 2026 | 1.28 | 1.29 | 1.25 | 1.27 | -3.79% | 58,726 |
| Oct 29, 2026 | 1.34 | 1.37 | 1.29 | 1.32 | -3.65% | 210,210 |
| Oct 28, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | +1.48% | 148,102 |
| Oct 27, 2026 | 1.30 | 1.36 | 1.30 | 1.35 | +2.27% | 173,684 |
| Oct 26, 2026 | 1.24 | 1.33 | 1.23 | 1.32 | +6.45% | 174,532 |
| Oct 23, 2026 | 1.21 | 1.27 | 1.18 | 1.24 | +1.64% | 182,409 |
| Oct 22, 2026 | 1.25 | 1.26 | 1.14 | 1.22 | -2.40% | 651,057 |
| Oct 21, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | -5.30% | 286,042 |
| Oct 20, 2026 | 1.35 | 1.39 | 1.31 | 1.32 | -3.65% | 296,101 |
| Oct 19, 2026 | 1.34 | 1.39 | 1.28 | 1.37 | -1.44% | 387,988 |
| Oct 16, 2026 | 1.43 | 1.50 | 1.28 | 1.39 | -4.14% | 327,935 |
| Oct 15, 2026 | 1.32 | 1.50 | 1.20 | 1.45 | +13.28% | 736,807 |
| Oct 14, 2026 | 1.31 | 1.34 | 1.24 | 1.28 | -1.54% | 849,223 |
| Oct 13, 2026 | 1.31 | 1.40 | 1.27 | 1.30 | -2.26% | 363,052 |
| Oct 12, 2026 | 1.19 | 1.35 | 1.19 | 1.33 | +12.71% | 507,948 |
| Oct 9, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | +0.00% | 104,963 |
| Oct 8, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | -4.84% | 397,156 |
| Oct 7, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | -0.80% | 262,656 |
| Oct 6, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | +0.00% | 230,368 |
| Oct 5, 2026 | 1.31 | 1.34 | 1.24 | 1.25 | -5.30% | 471,079 |
| Oct 2, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | -0.75% | 155,686 |
| Oct 1, 2026 | 1.36 | 1.38 | 1.32 | 1.33 | -2.92% | 327,040 |
| Sep 30, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | -0.72% | 65,366 |
| Sep 29, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | -0.72% | 71,777 |
| Sep 28, 2026 | 1.39 | 1.43 | 1.36 | 1.39 | +0.00% | 190,698 |
| Sep 25, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | +0.00% | 97,114 |
| Sep 24, 2026 | 1.42 | 1.42 | 1.35 | 1.39 | -3.47% | 397,981 |
| Sep 23, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | -1.37% | 152,734 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | -2.67% | 224,310 |
| Sep 21, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | +0.00% | 403,843 |
| Sep 18, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | -1.32% | 264,526 |
| Sep 17, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | +2.01% | 166,056 |
| Sep 16, 2026 | 1.46 | 1.51 | 1.45 | 1.49 | +2.76% | 233,331 |
| Sep 15, 2026 | 1.49 | 1.50 | 1.42 | 1.45 | -3.33% | 192,051 |
| Sep 14, 2026 | 1.53 | 1.56 | 1.48 | 1.50 | -0.66% | 268,517 |
| Sep 11, 2026 | 1.48 | 1.54 | 1.48 | 1.51 | +3.42% | 358,423 |
| Sep 10, 2026 | 1.52 | 1.56 | 1.46 | 1.46 | -4.58% | 343,103 |
| Sep 9, 2026 | 1.57 | 1.57 | 1.52 | 1.53 | -2.55% | 257,500 |
| Sep 8, 2026 | 1.59 | 1.59 | 1.54 | 1.57 | +0.64% | 236,805 |
| Sep 4, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | +1.96% | 356,606 |
| Sep 3, 2026 | 1.55 | 1.56 | 1.49 | 1.53 | +2.00% | 480,996 |
| Sep 2, 2026 | 1.57 | 1.61 | 1.50 | 1.50 | -11.24% | 451,258 |
| Aug 31, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | -0.59% | 240,051 |
| Aug 28, 2026 | 1.75 | 1.76 | 1.68 | 1.70 | -2.86% | 547,317 |
| Aug 27, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | -0.57% | 414,926 |
| Aug 26, 2026 | 1.75 | 1.80 | 1.75 | 1.76 | -0.56% | 227,008 |
| Aug 25, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | +0.00% | 120,938 |
| Aug 24, 2026 | 1.76 | 1.80 | 1.71 | 1.77 | +0.00% | 305,079 |
| Aug 21, 2026 | 1.75 | 1.78 | 1.72 | 1.77 | +2.02% | 468,024 |
| Aug 20, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | +0.29% | 183,601 |
| Aug 19, 2026 | 1.76 | 1.82 | 1.72 | 1.73 | -1.14% | 236,347 |
| Aug 18, 2026 | 1.70 | 1.77 | 1.64 | 1.75 | +4.79% | 394,418 |
| Aug 17, 2026 | 1.77 | 1.78 | 1.67 | 1.67 | -5.11% | 278,095 |
| Aug 14, 2026 | 1.76 | 1.79 | 1.74 | 1.76 | +0.00% | 299,988 |
| Aug 13, 2026 | 1.74 | 1.79 | 1.71 | 1.76 | +1.15% | 439,765 |
| Aug 12, 2026 | 1.75 | 1.82 | 1.70 | 1.74 | +0.58% | 509,693 |
| Aug 11, 2026 | 1.74 | 1.76 | 1.71 | 1.73 | +0.58% | 214,072 |
| Aug 10, 2026 | 1.73 | 1.79 | 1.71 | 1.72 | -0.58% | 318,934 |
| Aug 7, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | +0.58% | 353,262 |
| Aug 6, 2026 | 1.69 | 1.77 | 1.68 | 1.72 | +0.00% | 232,842 |
| Aug 5, 2026 | 1.69 | 1.74 | 1.65 | 1.72 | +1.78% | 497,333 |
| Aug 4, 2026 | 1.66 | 1.75 | 1.66 | 1.69 | +1.81% | 345,255 |
| Aug 3, 2026 | 1.71 | 1.74 | 1.64 | 1.66 | -1.19% | 405,408 |
| Jul 31, 2026 | 1.70 | 1.74 | 1.65 | 1.68 | -1.18% | 315,580 |
| Jul 30, 2026 | 1.69 | 1.72 | 1.66 | 1.70 | +2.41% | 166,920 |
| Jul 29, 2026 | 1.72 | 1.76 | 1.64 | 1.66 | -3.49% | 232,335 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.66 | 1.72 | -5.49% | 373,225 |
| Jul 27, 2026 | 1.73 | 1.84 | 1.70 | 1.82 | +5.20% | 408,069 |
| Jul 24, 2026 | 1.76 | 1.82 | 1.71 | 1.73 | -1.70% | 429,839 |
| Jul 23, 2026 | 1.75 | 1.89 | 1.74 | 1.76 | +2.92% | 493,294 |
| Jul 22, 2026 | 1.72 | 1.75 | 1.65 | 1.71 | -1.16% | 377,738 |
| Jul 21, 2026 | 1.64 | 1.74 | 1.64 | 1.73 | +4.85% | 290,457 |
| Jul 20, 2026 | 1.63 | 1.68 | 1.59 | 1.65 | +2.17% | 353,736 |
| Jul 17, 2026 | 1.62 | 1.69 | 1.59 | 1.61 | -2.71% | 379,513 |
| Jul 16, 2026 | 1.75 | 1.75 | 1.65 | 1.66 | -5.14% | 384,896 |
| Jul 15, 2026 | 1.86 | 1.88 | 1.74 | 1.75 | -5.91% | 586,720 |
| Jul 14, 2026 | 1.91 | 1.94 | 1.85 | 1.86 | -2.11% | 245,545 |
| Jul 13, 2026 | 1.90 | 1.93 | 1.82 | 1.90 | -0.52% | 431,849 |
| Jul 10, 2026 | 1.87 | 1.93 | 1.84 | 1.91 | +2.14% | 324,096 |
| Jul 9, 2026 | 1.97 | 2.00 | 1.86 | 1.87 | -3.61% | 562,090 |
| Jul 8, 2026 | 1.88 | 1.98 | 1.83 | 1.94 | +3.74% | 551,088 |
| Jul 7, 2026 | 1.94 | 1.97 | 1.81 | 1.87 | -4.59% | 924,402 |
| Jul 6, 2026 | 1.95 | 2.05 | 1.89 | 1.96 | +1.55% | 371,878 |
| Jul 2, 2026 | 2.11 | 2.18 | 1.93 | 1.93 | -8.53% | 541,225 |
| Jul 1, 2026 | 2.10 | 2.16 | 2.04 | 2.11 | +0.48% | 747,226 |
| Jun 30, 2026 | 2.06 | 2.14 | 2.03 | 2.10 | +2.94% | 680,454 |
| Jun 29, 2026 | 2.10 | 2.10 | 2.02 | 2.04 | -1.45% | 718,443 |
| Jun 26, 2026 | 2.05 | 2.20 | 1.99 | 2.07 | +0.98% | 1,619,228 |
| Jun 25, 2026 | 2.35 | 2.42 | 2.04 | 2.05 | -12.77% | 1,495,353 |
| Jun 24, 2026 | 2.35 | 2.47 | 2.30 | 2.35 | -1.67% | 532,471 |
| Jun 23, 2026 | 2.33 | 2.43 | 2.23 | 2.39 | -1.24% | 912,913 |
| Jun 22, 2026 | 2.37 | 2.46 | 2.30 | 2.42 | +0.83% | 1,013,969 |
| Jun 18, 2026 | 2.60 | 2.60 | 2.27 | 2.40 | -6.25% | 2,058,360 |
| Jun 17, 2026 | 2.99 | 3.00 | 2.52 | 2.56 | -14.38% | 2,551,368 |
| Jun 16, 2026 | 2.82 | 3.07 | 2.68 | 2.99 | +8.53% | 2,607,354 |
| Jun 15, 2026 | 4.61 | 4.61 | 2.62 | 2.75 | -42.96% | 5,254,614 |
| Jun 12, 2026 | 4.72 | 4.87 | 4.61 | 4.83 | +5.23% | 301,185 |
| Jun 11, 2026 | 4.30 | 4.63 | 4.25 | 4.59 | +6.99% | 236,919 |
| Jun 10, 2026 | 4.15 | 4.51 | 4.15 | 4.29 | +2.63% | 271,308 |
| Jun 9, 2026 | 4.64 | 4.67 | 3.97 | 4.18 | -7.01% | 332,376 |
| Jun 8, 2026 | 4.91 | 4.96 | 4.49 | 4.50 | -4.77% | 296,980 |
| Jun 5, 2026 | 5.32 | 5.38 | 4.69 | 4.72 | -12.59% | 365,306 |
| Jun 4, 2026 | 5.53 | 5.74 | 5.38 | 5.40 | -4.26% | 202,457 |
| Jun 3, 2026 | 5.79 | 6.20 | 5.61 | 5.64 | -2.76% | 712,577 |
| Jun 2, 2026 | 5.76 | 5.83 | 5.57 | 5.80 | +1.40% | 390,523 |
| Jun 1, 2026 | 5.55 | 5.76 | 5.40 | 5.72 | +1.78% | 349,128 |
| May 29, 2026 | 5.75 | 5.75 | 5.34 | 5.62 | -2.26% | 623,828 |
| May 28, 2026 | 5.23 | 5.83 | 5.20 | 5.75 | +11.00% | 796,987 |
| May 27, 2026 | 5.00 | 5.23 | 4.86 | 5.18 | +4.02% | 246,838 |
| May 26, 2026 | 4.96 | 5.09 | 4.71 | 4.98 | +3.97% | 458,290 |
| May 22, 2026 | 4.31 | 4.90 | 4.31 | 4.79 | +13.78% | 574,336 |
| May 21, 2026 | 3.70 | 4.39 | 3.70 | 4.21 | +15.34% | 447,257 |
| May 20, 2026 | 3.76 | 3.76 | 3.60 | 3.65 | -1.35% | 89,940 |
| May 19, 2026 | 3.75 | 3.80 | 3.56 | 3.70 | -1.86% | 204,782 |
| May 18, 2026 | 3.79 | 3.82 | 3.51 | 3.77 | +0.27% | 396,088 |
| May 15, 2026 | 3.79 | 3.89 | 3.71 | 3.76 | -3.84% | 154,161 |
| May 14, 2026 | 3.73 | 3.98 | 3.67 | 3.91 | +4.83% | 133,827 |
| May 13, 2026 | 3.59 | 3.78 | 3.52 | 3.73 | +1.91% | 161,910 |
| May 12, 2026 | 3.75 | 3.79 | 3.54 | 3.66 | -2.66% | 147,252 |
| May 11, 2026 | 3.94 | 3.94 | 3.71 | 3.76 | -4.33% | 369,917 |
| May 8, 2026 | 3.84 | 3.98 | 3.79 | 3.93 | +5.08% | 146,961 |
| May 7, 2026 | 3.85 | 3.86 | 3.71 | 3.74 | -2.60% | 115,494 |
| May 6, 2026 | 3.71 | 3.88 | 3.71 | 3.84 | +3.50% | 139,121 |
| May 5, 2026 | 3.65 | 3.78 | 3.65 | 3.71 | +1.64% | 157,934 |
| May 4, 2026 | 3.68 | 3.78 | 3.59 | 3.65 | -0.82% | 237,672 |
| May 1, 2026 | 3.55 | 3.69 | 3.52 | 3.68 | +4.55% | 193,607 |
| Apr 30, 2026 | 3.55 | 3.56 | 3.46 | 3.52 | +0.57% | 254,835 |
| Apr 29, 2026 | 3.54 | 3.56 | 3.42 | 3.50 | -0.57% | 115,165 |
| Apr 28, 2026 | 3.74 | 4.00 | 3.48 | 3.52 | -7.37% | 193,874 |
| Apr 27, 2026 | 3.93 | 3.94 | 3.75 | 3.80 | -4.04% | 130,134 |
| Apr 24, 2026 | 3.87 | 4.05 | 3.76 | 3.96 | +1.80% | 116,715 |
| Apr 23, 2026 | 4.02 | 4.10 | 3.87 | 3.89 | -4.42% | 126,136 |
| Apr 22, 2026 | 4.05 | 4.20 | 3.83 | 4.07 | +1.24% | 274,524 |
| Apr 21, 2026 | 4.07 | 4.15 | 3.94 | 4.02 | -1.23% | 179,924 |
| Apr 20, 2026 | 4.04 | 4.21 | 4.03 | 4.07 | -0.97% | 194,080 |
| Apr 17, 2026 | 4.06 | 4.24 | 3.95 | 4.11 | +2.75% | 251,964 |
| Apr 16, 2026 | 3.74 | 4.03 | 3.64 | 4.00 | +6.67% | 236,211 |
| Apr 15, 2026 | 3.72 | 3.85 | 3.69 | 3.75 | +0.54% | 303,759 |
| Apr 14, 2026 | 3.78 | 3.79 | 3.67 | 3.73 | -1.06% | 172,316 |
| Apr 13, 2026 | 3.66 | 3.95 | 3.55 | 3.77 | +2.17% | 223,376 |
| Apr 10, 2026 | 3.75 | 3.93 | 3.66 | 3.69 | -2.38% | 81,534 |
| Apr 9, 2026 | 3.91 | 3.98 | 3.73 | 3.78 | -3.08% | 152,392 |
| Apr 8, 2026 | 3.87 | 3.96 | 3.77 | 3.90 | +4.56% | 173,955 |
| Apr 7, 2026 | 3.74 | 3.81 | 3.53 | 3.73 | -1.58% | 280,983 |
| Apr 6, 2026 | 3.55 | 3.87 | 3.52 | 3.79 | +6.76% | 268,272 |
| Apr 2, 2026 | 3.36 | 3.59 | 3.27 | 3.55 | +1.72% | 203,014 |
| Apr 1, 2026 | 3.34 | 3.62 | 3.34 | 3.49 | +5.12% | 274,390 |
| Mar 31, 2026 | 3.07 | 3.34 | 3.07 | 3.32 | +10.30% | 257,126 |
| Mar 30, 2026 | 3.12 | 3.23 | 2.93 | 3.01 | -2.90% | 391,577 |
| Mar 27, 2026 | 3.36 | 3.38 | 3.05 | 3.10 | -7.74% | 353,609 |
| Mar 26, 2026 | 3.55 | 3.62 | 3.35 | 3.36 | -7.18% | 278,678 |
| Mar 25, 2026 | 3.60 | 3.69 | 3.55 | 3.62 | +1.97% | 253,854 |
| Mar 24, 2026 | 3.61 | 3.85 | 3.50 | 3.55 | -2.47% | 388,155 |
| Mar 23, 2026 | 3.64 | 3.72 | 3.55 | 3.64 | +0.55% | 262,124 |
| Mar 20, 2026 | 3.73 | 3.83 | 3.47 | 3.62 | -3.21% | 381,111 |
| Mar 19, 2026 | 3.33 | 3.82 | 3.26 | 3.74 | +10.32% | 527,018 |
| Mar 18, 2026 | 3.65 | 3.71 | 3.25 | 3.39 | -7.38% | 726,382 |
| Mar 17, 2026 | 4.01 | 4.12 | 3.05 | 3.66 | -24.54% | 1,116,034 |
| Mar 16, 2026 | 4.71 | 4.98 | 4.66 | 4.85 | +3.85% | 345,725 |
| Mar 13, 2026 | 4.87 | 5.11 | 4.65 | 4.67 | -2.51% | 203,821 |
| Mar 12, 2026 | 5.05 | 5.05 | 4.63 | 4.79 | -6.08% | 359,536 |
| Mar 11, 2026 | 5.02 | 5.30 | 5.01 | 5.10 | -1.92% | 170,313 |
| Mar 10, 2026 | 5.09 | 5.39 | 5.09 | 5.20 | +2.36% | 239,418 |
| Mar 9, 2026 | 4.93 | 5.15 | 4.80 | 5.08 | +1.40% | 153,973 |
| Mar 6, 2026 | 5.16 | 5.24 | 5.00 | 5.01 | -5.65% | 205,267 |
| Mar 5, 2026 | 5.36 | 5.50 | 5.10 | 5.31 | -0.93% | 120,795 |
| Mar 4, 2026 | 5.14 | 5.42 | 5.14 | 5.36 | +4.69% | 127,254 |
| Mar 3, 2026 | 5.13 | 5.14 | 4.88 | 5.12 | -2.29% | 149,286 |
| Mar 2, 2026 | 4.91 | 5.30 | 4.85 | 5.24 | +4.38% | 176,084 |
| Feb 27, 2026 | 5.10 | 5.26 | 4.92 | 5.02 | -3.28% | 215,467 |
| Feb 26, 2026 | 5.13 | 5.22 | 4.96 | 5.19 | +0.58% | 395,070 |
| Feb 25, 2026 | 5.60 | 5.75 | 4.86 | 5.16 | -7.86% | 1,197,914 |
| Feb 24, 2026 | 5.40 | 5.75 | 5.39 | 5.60 | +3.51% | 155,357 |
| Feb 23, 2026 | 5.52 | 5.55 | 5.29 | 5.41 | -2.87% | 117,279 |
| Feb 20, 2026 | 5.65 | 5.70 | 5.52 | 5.57 | -1.07% | 113,927 |
| Feb 19, 2026 | 5.58 | 5.78 | 5.50 | 5.63 | -1.05% | 149,947 |
| Feb 18, 2026 | 5.70 | 5.95 | 5.50 | 5.69 | +0.35% | 169,430 |
| Feb 17, 2026 | 5.76 | 5.93 | 5.63 | 5.67 | -3.24% | 156,280 |
| Feb 13, 2026 | 5.75 | 5.95 | 5.75 | 5.86 | +2.81% | 151,475 |
| Feb 12, 2026 | 5.87 | 5.95 | 5.60 | 5.70 | -3.23% | 220,504 |
| Feb 11, 2026 | 5.92 | 5.95 | 5.65 | 5.89 | +1.38% | 171,437 |
| Feb 10, 2026 | 5.91 | 5.95 | 5.74 | 5.81 | -1.02% | 300,567 |
| Feb 9, 2026 | 5.69 | 6.09 | 5.56 | 5.87 | +2.98% | 222,544 |
| Feb 6, 2026 | 5.19 | 5.75 | 5.19 | 5.70 | +10.68% | 285,143 |
| Feb 5, 2026 | 5.25 | 5.37 | 4.86 | 5.15 | -2.65% | 458,048 |
| Feb 4, 2026 | 5.98 | 6.21 | 5.12 | 5.29 | -11.54% | 659,181 |
| Feb 3, 2026 | 5.61 | 6.02 | 5.58 | 5.98 | +7.55% | 466,816 |
| Feb 2, 2026 | 5.54 | 5.93 | 5.54 | 5.56 | +0.00% | 191,862 |
| Jan 30, 2026 | 5.78 | 5.81 | 5.45 | 5.56 | -3.64% | 313,750 |
| Jan 29, 2026 | 5.93 | 6.03 | 5.75 | 5.77 | -1.87% | 231,256 |
| Jan 28, 2026 | 6.00 | 6.16 | 5.74 | 5.88 | -1.18% | 345,520 |
| Jan 27, 2026 | 5.60 | 6.04 | 5.55 | 5.95 | +5.87% | 422,723 |
| Jan 26, 2026 | 5.80 | 5.88 | 5.45 | 5.62 | -4.26% | 288,961 |
| Jan 23, 2026 | 5.78 | 5.91 | 5.70 | 5.87 | +1.21% | 204,762 |
| Jan 22, 2026 | 5.62 | 6.00 | 5.55 | 5.80 | +3.02% | 270,424 |
| Jan 21, 2026 | 5.73 | 5.90 | 5.34 | 5.63 | -0.88% | 304,340 |
| Jan 20, 2026 | 6.07 | 6.10 | 5.55 | 5.68 | -5.02% | 368,119 |
| Jan 16, 2026 | 5.86 | 6.01 | 5.73 | 5.98 | +3.28% | 356,180 |
| Jan 15, 2026 | 5.84 | 6.08 | 5.71 | 5.79 | -0.34% | 458,476 |
| Jan 14, 2026 | 5.85 | 5.86 | 5.60 | 5.81 | -1.19% | 328,595 |
| Jan 13, 2026 | 5.55 | 6.04 | 5.36 | 5.88 | +6.52% | 787,893 |
| Jan 12, 2026 | 5.45 | 5.66 | 5.30 | 5.52 | +0.91% | 350,743 |
| Jan 9, 2026 | 5.67 | 5.80 | 5.25 | 5.47 | -3.19% | 436,508 |
| Jan 8, 2026 | 5.64 | 5.80 | 5.50 | 5.65 | -0.53% | 285,542 |
| Jan 7, 2026 | 5.75 | 5.98 | 5.59 | 5.68 | -1.90% | 523,367 |
| Jan 6, 2026 | 5.38 | 5.85 | 5.33 | 5.79 | +8.43% | 476,315 |
| Jan 5, 2026 | 5.61 | 5.68 | 5.30 | 5.34 | -3.44% | 487,102 |
| Jan 2, 2026 | 5.22 | 5.78 | 5.19 | 5.53 | +4.54% | 411,797 |
| Dec 31, 2025 | 5.37 | 5.53 | 5.16 | 5.29 | -1.49% | 334,762 |
| Dec 30, 2025 | 5.30 | 5.65 | 5.08 | 5.37 | +1.90% | 1,158,623 |
| Dec 29, 2025 | 4.74 | 5.32 | 4.60 | 5.27 | +11.42% | 911,483 |
| Dec 26, 2025 | 4.43 | 4.77 | 4.21 | 4.73 | +6.53% | 343,458 |
| Dec 24, 2025 | 4.42 | 4.58 | 4.30 | 4.44 | +0.23% | 319,331 |
| Dec 23, 2025 | 3.88 | 4.50 | 3.84 | 4.43 | +13.88% | 913,386 |
| Dec 22, 2025 | 3.40 | 4.00 | 3.40 | 3.89 | +16.12% | 608,285 |
| Dec 19, 2025 | 3.11 | 3.38 | 3.06 | 3.35 | +8.77% | 259,437 |
| Dec 18, 2025 | 3.01 | 3.20 | 3.00 | 3.08 | +8.07% | 216,545 |
| Dec 17, 2025 | 3.11 | 3.13 | 2.75 | 2.85 | -8.36% | 482,848 |
| Dec 16, 2025 | 3.02 | 3.14 | 2.99 | 3.11 | +3.67% | 113,130 |
| Dec 15, 2025 | 3.10 | 3.19 | 2.97 | 3.00 | -1.96% | 263,971 |
| Dec 12, 2025 | 3.27 | 3.38 | 3.00 | 3.06 | -15.47% | 365,787 |
| Dec 11, 2025 | 3.56 | 3.73 | 3.42 | 3.62 | +2.84% | 613,663 |
| Dec 10, 2025 | 3.58 | 3.68 | 3.37 | 3.52 | -0.28% | 492,019 |
| Dec 9, 2025 | 3.30 | 3.55 | 3.27 | 3.53 | +7.29% | 207,475 |
| Dec 8, 2025 | 3.27 | 3.51 | 3.19 | 3.29 | +1.23% | 301,304 |
| Dec 5, 2025 | 3.25 | 3.27 | 3.17 | 3.25 | -1.22% | 56,584 |
| Dec 4, 2025 | 3.21 | 3.32 | 3.17 | 3.29 | +1.54% | 122,212 |
| Dec 3, 2025 | 3.15 | 3.25 | 3.00 | 3.24 | +3.18% | 137,294 |
| Dec 2, 2025 | 3.14 | 3.16 | 3.04 | 3.14 | -0.32% | 103,477 |
| Dec 1, 2025 | 3.04 | 3.25 | 3.00 | 3.15 | +2.94% | 157,044 |
| Nov 28, 2025 | 3.10 | 3.11 | 3.00 | 3.06 | +0.99% | 94,473 |
| Nov 26, 2025 | 3.14 | 3.15 | 3.00 | 3.03 | -1.30% | 143,939 |
| Nov 25, 2025 | 3.00 | 3.15 | 2.84 | 3.07 | +1.99% | 107,715 |
| Nov 24, 2025 | 2.92 | 3.05 | 2.83 | 3.01 | +3.44% | 99,675 |
| Nov 21, 2025 | 2.89 | 2.98 | 2.72 | 2.91 | +0.34% | 158,591 |
| Nov 20, 2025 | 3.14 | 3.15 | 2.85 | 2.90 | -6.75% | 239,557 |
| Nov 19, 2025 | 3.20 | 3.25 | 3.04 | 3.11 | -1.89% | 126,673 |
| Nov 18, 2025 | 3.07 | 3.25 | 3.06 | 3.17 | +1.60% | 148,064 |
| Nov 17, 2025 | 3.18 | 3.25 | 3.08 | 3.12 | -2.50% | 154,137 |
| Nov 14, 2025 | 3.13 | 3.29 | 3.08 | 3.20 | -0.62% | 89,511 |
| Nov 13, 2025 | 3.32 | 3.32 | 2.98 | 3.22 | -3.01% | 254,871 |
| Nov 12, 2025 | 3.25 | 3.50 | 3.21 | 3.32 | +3.43% | 294,652 |
| Nov 11, 2025 | 3.04 | 3.47 | 3.00 | 3.21 | +7.00% | 1,114,575 |
| Nov 10, 2025 | 3.20 | 3.20 | 2.97 | 3.00 | -1.32% | 1,766,736 |
Daily open, high, low, close and volume for Comtech Telecommunications (CMTL). Showing 249 trading days. Unadjusted prices.