Comtech Telecommunications Corp. - CMTL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.93	2.05	2.05	2.1	1.93	101,635
August 21, 2025	1.9	1.92	1.92	1.99	1.88	128,400
August 20, 2025	1.98	1.94	1.94	1.99	1.87	164,909
August 19, 2025	2.04	1.97	1.97	2.11	1.96	82,400
August 18, 2025	2.02	2.01	2.01	2.07	1.8	379,200
August 15, 2025	2.12	2.06	2.06	2.16	2.06	69,384
August 14, 2025	2.1	2.13	2.13	2.15	2.06	53,353
August 13, 2025	2.11	2.15	2.15	2.18	2.09	102,174
August 12, 2025	1.98	2.08	2.08	2.15	1.98	115,649
August 11, 2025	2.01	1.99	1.99	2.1	1.97	97,400
August 08, 2025	2.05	2.01	2.01	2.12	2	145,946
August 07, 2025	2.12	2.07	2.07	2.13	2.02	355,135
August 06, 2025	2.19	2.13	2.13	2.23	2.1	89,317
August 05, 2025	2.08	2.17	2.17	2.19	2.07	55,877
August 04, 2025	2.07	2.05	2.05	2.12	1.97	142,000
August 01, 2025	2.09	2.05	2.05	2.11	2.04	94,913
July 31, 2025	2.22	2.17	2.17	2.3	2.08	193,037
July 30, 2025	2.13	2.19	2.19	2.24	2.13	79,313
July 29, 2025	2.29	2.12	2.12	2.35	2.07	266,300
July 28, 2025	2.28	2.29	2.29	2.35	2.22	145,600
July 25, 2025	2.3	2.27	2.27	2.33	2.23	136,200
July 24, 2025	2.44	2.3	2.3	2.47	2.27	158,942
July 23, 2025	2.28	2.43	2.43	2.54	2.25	227,928
July 22, 2025	2.34	2.25	2.25	2.41	2.24	207,300
July 21, 2025	2.46	2.35	2.35	2.5	2.35	196,700
July 18, 2025	2.55	2.42	2.42	2.6	2.36	176,400
July 17, 2025	2.5	2.51	2.51	2.58	2.4	156,349
July 16, 2025	2.45	2.53	2.53	2.57	2.39	109,001
July 15, 2025	2.56	2.46	2.46	2.74	2.38	467,757
July 14, 2025	2.86	2.59	2.59	2.9	2.47	490,533
July 11, 2025	2.83	2.87	2.87	2.89	2.7	88,131
July 10, 2025	2.85	2.88	2.88	2.9	2.76	139,841
July 09, 2025	2.51	2.83	2.83	2.85	2.51	305,171
July 08, 2025	2.53	2.52	2.52	2.58	2.43	157,851
July 07, 2025	2.61	2.5	2.5	2.64	2.35	224,172
July 03, 2025	2.59	2.6	2.6	2.67	2.58	79,600
July 02, 2025	2.35	2.61	2.61	2.63	2.31	138,500
July 01, 2025	2.4	2.34	2.34	2.43	2.33	93,648
June 30, 2025	2.46	2.45	2.45	2.5	2.36	58,100
June 27, 2025	2.38	2.46	2.46	2.5	2.32	92,900
June 26, 2025	2.45	2.4	2.4	2.49	2.36	88,926
June 25, 2025	2.62	2.43	2.43	2.63	2.34	318,026
June 24, 2025	2.6	2.61	2.61	2.77	2.6	335,800
June 23, 2025	2.27	2.59	2.59	2.63	2.23	922,424
June 20, 2025	2.07	2.23	2.23	2.38	2.05	589,348
June 18, 2025	1.98	2.07	2.07	2.16	1.96	327,716
June 17, 2025	2.01	1.98	1.98	2.07	1.96	127,147
June 16, 2025	1.95	2.02	2.02	2.06	1.91	143,740
June 13, 2025	2.05	1.95	1.95	2.14	1.9	233,703
June 12, 2025	2.2	2.09	2.09	2.27	2.03	244,525
June 11, 2025	2.05	2.19	2.19	2.29	2.05	372,916
June 10, 2025	2.32	2.08	2.08	2.32	1.71	1.9M
June 09, 2025	2.34	2.54	2.54	2.65	2.23	1.36M
June 06, 2025	2.24	2.27	2.27	2.33	2.15	330,405
June 05, 2025	2.16	2.2	2.2	2.23	2.08	154,316
June 04, 2025	2.11	2.16	2.16	2.19	2.08	81,600
June 03, 2025	2.13	2.1	2.1	2.19	2.07	87,428
June 02, 2025	2.08	2.15	2.15	2.21	2.08	108,714
May 30, 2025	2.2	2.08	2.08	2.21	2.05	164,900
May 29, 2025	2.23	2.23	2.23	2.23	2.09	86,607

Comtech Telecommunications Corp. (CMTL) NASDAQ