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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	3.25	3.32	3.32	3.5	3.21	293,800
November 11, 2025	3.04	3.21	3.21	3.47	3	1.11M
November 10, 2025	3.2	3	3	3.2	2.97	1.77M
November 07, 2025	3.01	3.04	3.04	3.11	2.9	204,200
November 06, 2025	2.93	3.03	3.03	3.11	2.85	199,630
November 05, 2025	2.95	2.94	2.94	2.97	2.86	116,000
November 04, 2025	2.93	2.97	2.97	2.99	2.92	84,330
November 03, 2025	2.84	3.04	3.04	3.06	2.8	124,922
October 31, 2025	2.8	2.84	2.84	2.89	2.65	373,461
October 30, 2025	2.91	2.89	2.89	3.05	2.83	143,000
October 29, 2025	3.1	2.93	2.93	3.19	2.81	301,534
October 28, 2025	3.16	3.13	3.13	3.19	3.04	71,708
October 27, 2025	3.37	3.17	3.17	3.39	3.16	136,400
October 24, 2025	3.13	3.35	3.35	3.4	3.05	407,839
October 23, 2025	3	3.13	3.13	3.15	2.95	205,200
October 22, 2025	2.98	2.91	2.91	3.09	2.83	266,929
October 21, 2025	3.03	3	3	3.05	2.94	116,134
October 20, 2025	2.99	3.07	3.07	3.1	2.92	108,100
October 17, 2025	2.91	2.96	2.96	3.1	2.84	195,309
October 16, 2025	3.34	2.91	2.91	3.34	2.91	204,086
October 15, 2025	3.24	3.32	3.32	3.32	3.15	205,688
October 14, 2025	3.09	3.19	3.19	3.29	3.01	224,106
October 13, 2025	3.09	3.09	3.09	3.2	3.01	181,534
October 10, 2025	3.05	3.04	3.04	3.14	3	284,566
October 09, 2025	2.9	3.09	3.09	3.1	2.9	209,238
October 08, 2025	2.82	2.91	2.91	2.94	2.82	117,943
October 07, 2025	2.92	2.82	2.82	2.92	2.72	170,900
October 06, 2025	2.65	2.92	2.92	2.93	2.6	320,000
October 03, 2025	2.62	2.63	2.63	2.7	2.55	130,648
October 02, 2025	2.65	2.65	2.65	2.69	2.55	101,400
October 01, 2025	2.58	2.65	2.65	2.66	2.48	81,753
September 30, 2025	2.59	2.58	2.58	2.61	2.44	121,200
September 29, 2025	2.57	2.62	2.62	2.65	2.51	180,851
September 26, 2025	2.52	2.57	2.57	2.6	2.5	144,873
September 25, 2025	2.29	2.57	2.57	2.58	2.25	363,642
September 24, 2025	2.37	2.36	2.36	2.38	2.18	268,200
September 23, 2025	2.38	2.34	2.34	2.42	2.29	82,700
September 22, 2025	2.3	2.38	2.38	2.46	2.26	116,900
September 19, 2025	2.5	2.25	2.25	2.5	2.25	500,330
September 18, 2025	2.47	2.49	2.49	2.54	2.43	227,726
September 17, 2025	2.47	2.43	2.44	2.55	2.38	198,144
September 16, 2025	2.44	2.44	2.44	2.48	2.37	140,110
September 15, 2025	2.33	2.43	2.43	2.48	2.29	209,374
September 12, 2025	2.36	2.35	2.35	2.36	2.23	110,900
September 11, 2025	2.24	2.32	2.32	2.37	2.22	129,858
September 10, 2025	2.31	2.22	2.22	2.32	2.19	230,848
September 09, 2025	2.36	2.31	2.31	2.43	2.25	96,234
September 08, 2025	2.23	2.37	2.37	2.54	2.23	352,627
September 05, 2025	2.09	2.22	2.22	2.23	1.98	215,915
September 04, 2025	2.05	2.09	2.09	2.09	2	64,206
September 03, 2025	2.01	2.05	2.05	2.07	1.97	115,400
September 02, 2025	1.92	2.01	2.01	2.03	1.89	390,700
August 29, 2025	2	1.95	1.95	2.01	1.9	106,431
August 28, 2025	2.02	2	2	2.07	1.95	60,046
August 27, 2025	1.99	2.02	2.02	2.06	1.97	66,317
August 26, 2025	2.02	1.97	1.97	2.07	1.96	83,119
August 25, 2025	2.04	2.03	2.03	2.09	1.93	100,100
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

Comtech Telecommunications Corp. (CMTL) NASDAQ