C-Com Satellite Systems Inc. - CMI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.05	1.02	1.02	1.05	1.02	22,503
February 19, 2026	0.98	0.97	0.97	0.98	0.97	2,600
February 18, 2026	0.98	0.98	0.98	0.98	0.98	0
February 17, 2026	0.98	0.98	0.98	0.98	0.98	122
February 13, 2026	0.98	0.98	0.98	0.98	0.98	5,000
February 12, 2026	0.99	1	1	1	0.99	9,800
February 11, 2026	1.02	1.01	1.01	1.03	1.01	15,700
February 10, 2026	1	1	1	1	1	1,100
February 09, 2026	1.03	1.02	1.02	1.03	1.02	12,100
February 06, 2026	1.01	0.98	0.98	1.01	0.97	5,700
February 05, 2026	0.97	1.02	1.02	1.02	0.97	4,509
February 04, 2026	0.99	0.99	0.99	0.99	0.99	0
February 03, 2026	1	0.99	0.99	1	0.98	3,320
February 02, 2026	0.96	1.02	1.02	1.05	0.96	3,800
January 30, 2026	1.02	1.04	1.04	1.04	1.02	700
January 29, 2026	1.04	1.02	1.02	1.04	1	5,100
January 28, 2026	1.07	1.02	1.02	1.07	1.01	6,500
January 27, 2026	0.97	1.05	1.05	1.12	0.97	10,200
January 26, 2026	0.96	0.99	0.99	1.12	0.93	78,400
January 23, 2026	0.94	0.94	0.94	0.94	0.94	0
January 22, 2026	0.92	0.94	0.94	0.94	0.92	5,100
January 21, 2026	0.93	0.93	0.93	0.93	0.93	0
January 20, 2026	0.95	0.93	0.93	0.97	0.9	42,300
January 19, 2026	0.95	0.95	0.95	0.97	0.95	5,100
January 16, 2026	0.91	0.91	0.91	0.91	0.91	2,600
January 15, 2026	0.9	0.9	0.9	0.9	0.9	5,409
January 14, 2026	0.95	0.88	0.88	0.99	0.88	31,600
January 13, 2026	0.95	0.95	0.95	0.95	0.95	0
January 12, 2026	0.88	0.95	0.95	0.95	0.88	45,300
January 09, 2026	0.89	0.84	0.84	0.89	0.84	5,534
January 08, 2026	0.88	0.88	0.88	0.88	0.88	500
January 07, 2026	0.85	0.85	0.85	0.85	0.85	6,614
January 06, 2026	0.85	0.85	0.85	0.86	0.85	12,802
January 05, 2026	0.83	0.84	0.84	0.85	0.83	37,000
January 02, 2026	0.84	0.84	0.84	0.84	0.84	2,600
December 31, 2025	0.81	0.81	0.81	0.81	0.81	2,800
December 30, 2025	0.8	0.8	0.8	0.82	0.8	19,532
December 29, 2025	0.82	0.8	0.8	0.82	0.8	12,034
December 23, 2025	0.84	0.84	0.84	0.84	0.84	0
December 22, 2025	0.83	0.84	0.84	0.84	0.83	5,345
December 19, 2025	0.85	0.85	0.85	0.85	0.85	0
December 18, 2025	0.85	0.85	0.85	0.85	0.85	500
December 17, 2025	0.85	0.85	0.85	0.85	0.85	5,000
December 16, 2025	0.83	0.83	0.83	0.83	0.83	0
December 15, 2025	0.79	0.83	0.83	0.83	0.79	4,400
December 12, 2025	0.86	0.86	0.86	0.86	0.86	1,519
December 11, 2025	0.83	0.83	0.83	0.83	0.83	656
December 10, 2025	0.83	0.83	0.83	0.83	0.83	1,009
December 09, 2025	0.79	0.81	0.81	0.81	0.79	8,200
December 08, 2025	0.81	0.81	0.81	0.81	0.81	77
December 05, 2025	0.79	0.81	0.81	0.81	0.79	10,300
December 04, 2025	0.86	0.86	0.86	0.86	0.86	6,553
December 03, 2025	0.85	0.86	0.86	0.86	0.85	6,600
December 02, 2025	0.85	0.85	0.85	0.85	0.85	0
December 01, 2025	0.82	0.85	0.85	0.85	0.82	1,504
November 28, 2025	0.77	0.82	0.82	0.82	0.77	14,308
November 27, 2025	0.8	0.82	0.82	0.82	0.8	5,200
November 26, 2025	0.8	0.8	0.8	0.8	0.76	27,721
November 25, 2025	0.8	0.8	0.8	0.8	0.8	2,546
November 24, 2025	0.82	0.8	0.8	0.82	0.79	15,900

C-Com Satellite Systems Inc. (CMI.V) TSXV