Comtech Telecommunications Corp. - Common Stock (CMTL)
5.3600
+0.2400 (4.69%)
NASDAQ · Last Trade: Mar 4th, 5:00 PM EST
Historical Prices For Comtech Telecommunications Corp. - Common Stock (CMTL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 5.13 | 5.14 | 4.88 | 5.12 | 149,285 | 5.12 |
| 3/02/2026 | 4.91 | 5.30 | 4.85 | 5.24 | 176,083 | 5.24 |
| 2/27/2026 | 5.10 | 5.26 | 4.92 | 5.02 | 215,468 | 5.02 |
| 2/26/2026 | 5.13 | 5.22 | 4.96 | 5.19 | 395,071 | 5.19 |
| 2/25/2026 | 5.60 | 5.75 | 4.86 | 5.16 | 1,197,401 | 5.16 |
| 2/24/2026 | 5.40 | 5.75 | 5.39 | 5.60 | 155,357 | 5.60 |
| 2/23/2026 | 5.52 | 5.55 | 5.29 | 5.41 | 117,230 | 5.41 |
| 2/20/2026 | 5.65 | 5.70 | 5.52 | 5.57 | 113,927 | 5.57 |
| 2/19/2026 | 5.58 | 5.78 | 5.50 | 5.63 | 149,947 | 5.63 |
| 2/18/2026 | 5.70 | 5.95 | 5.50 | 5.69 | 169,430 | 5.69 |
| 2/17/2026 | 5.76 | 5.93 | 5.63 | 5.67 | 156,260 | 5.67 |
| 2/13/2026 | 5.75 | 5.95 | 5.75 | 5.86 | 151,475 | 5.86 |
| 2/12/2026 | 5.87 | 5.95 | 5.60 | 5.70 | 220,409 | 5.70 |
| 2/11/2026 | 5.92 | 5.95 | 5.65 | 5.89 | 171,437 | 5.89 |
| 2/10/2026 | 5.91 | 5.95 | 5.74 | 5.81 | 300,567 | 5.81 |
| 2/09/2026 | 5.69 | 6.09 | 5.56 | 5.87 | 222,494 | 5.87 |
| 2/06/2026 | 5.19 | 5.75 | 5.19 | 5.70 | 285,143 | 5.70 |
| 2/05/2026 | 5.25 | 5.37 | 4.86 | 5.15 | 458,048 | 5.15 |
| 2/04/2026 | 5.98 | 6.21 | 5.12 | 5.29 | 659,180 | 5.29 |
| 2/03/2026 | 5.61 | 6.02 | 5.58 | 5.98 | 466,815 | 5.98 |
| 2/02/2026 | 5.54 | 5.93 | 5.54 | 5.56 | 191,762 | 5.56 |
| 1/30/2026 | 5.78 | 5.81 | 5.45 | 5.56 | 313,750 | 5.56 |
| 1/29/2026 | 5.93 | 6.03 | 5.75 | 5.77 | 231,155 | 5.77 |
| 1/28/2026 | 6.00 | 6.16 | 5.74 | 5.88 | 345,513 | 5.88 |
| 1/27/2026 | 5.60 | 6.04 | 5.55 | 5.95 | 422,708 | 5.95 |
| 1/26/2026 | 5.80 | 5.88 | 5.45 | 5.62 | 288,881 | 5.62 |
| 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 |