Comtech Telecommunication... (CMTL)
1.35
-0.01 (-0.74%)
At close: Apr 11, 2025, 3:59 PM
1.36
0.58%
After-hours: Apr 11, 2025, 05:22 PM EDT
Comtech Telecommunications Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.34 | 1.34 | 1.36 | 1.36 | -7.48% | 146,731 |
| Apr 9, 2025 | 1.37 | 1.37 | 1.49 | 1.49 | 1.24 | 1.24 | 1.47 | 1.47 | 15.75% | 303,803 |
| Apr 8, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.24 | 1.24 | 1.27 | 1.27 | -2.31% | 178,600 |
| Apr 7, 2025 | 1.31 | 1.31 | 1.37 | 1.37 | 1.21 | 1.21 | 1.30 | 1.30 | -4.41% | 214,208 |
| Apr 4, 2025 | 1.40 | 1.40 | 1.42 | 1.42 | 1.25 | 1.25 | 1.36 | 1.36 | -2.86% | 284,733 |
| Apr 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.40 | 1.40 | 1.40 | 1.40 | -14.11% | 424,493 |
| Apr 2, 2025 | 1.51 | 1.51 | 1.68 | 1.68 | 1.51 | 1.51 | 1.63 | 1.63 | 5.16% | 175,500 |
| Apr 1, 2025 | 1.61 | 1.61 | 1.68 | 1.68 | 1.51 | 1.51 | 1.55 | 1.55 | -3.13% | 281,524 |
| Mar 31, 2025 | 1.72 | 1.72 | 1.73 | 1.73 | 1.60 | 1.60 | 1.60 | 1.60 | -6.98% | 353,349 |
| Mar 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.69 | 1.69 | 1.72 | 1.72 | -4.44% | 228,148 |
| Mar 27, 2025 | 1.80 | 1.80 | 1.82 | 1.82 | 1.74 | 1.74 | 1.80 | 1.80 | 0.56% | 183,200 |
| Mar 26, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.78 | 1.78 | 1.79 | 1.79 | -4.28% | 123,607 |
| Mar 25, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.86 | 1.86 | 1.87 | 1.87 | -6.50% | 171,039 |
| Mar 24, 2025 | 1.95 | 1.95 | 2.00 | 2.00 | 1.88 | 1.88 | 2.00 | 2.00 | 3.09% | 130,100 |
| Mar 21, 2025 | 1.91 | 1.91 | 1.96 | 1.96 | 1.87 | 1.87 | 1.94 | 1.94 | 0.52% | 376,200 |
| Mar 20, 2025 | 1.90 | 1.90 | 1.98 | 1.98 | 1.89 | 1.89 | 1.93 | 1.93 | -0.52% | 115,122 |
| Mar 19, 2025 | 1.95 | 1.95 | 1.99 | 1.99 | 1.86 | 1.86 | 1.94 | 1.94 | 0.52% | 195,544 |
| Mar 18, 2025 | 1.99 | 1.99 | 2.01 | 2.01 | 1.92 | 1.92 | 1.93 | 1.93 | -7.21% | 217,705 |
| Mar 17, 2025 | 1.80 | 1.80 | 2.12 | 2.12 | 1.78 | 1.78 | 2.08 | 2.08 | 18.18% | 486,734 |
| Mar 14, 2025 | 1.88 | 1.88 | 1.97 | 1.97 | 1.73 | 1.73 | 1.76 | 1.76 | -6.88% | 816,030 |
| Mar 13, 2025 | 1.86 | 1.86 | 2.01 | 2.01 | 1.68 | 1.68 | 1.89 | 1.89 | -11.27% | 802,900 |
| Mar 12, 2025 | 2.07 | 2.07 | 2.16 | 2.16 | 1.99 | 1.99 | 2.13 | 2.13 | 5.45% | 831,000 |
| Mar 11, 2025 | 1.89 | 1.89 | 2.11 | 2.11 | 1.85 | 1.85 | 2.02 | 2.02 | 5.21% | 701,629 |
| Mar 10, 2025 | 1.92 | 1.92 | 2.05 | 2.05 | 1.76 | 1.76 | 1.92 | 1.92 | 11.63% | 2,091,300 |
| Mar 7, 2025 | 1.73 | 1.73 | 1.75 | 1.75 | 1.59 | 1.59 | 1.72 | 1.72 | -0.58% | 368,044 |
| Mar 6, 2025 | 1.80 | 1.80 | 1.84 | 1.84 | 1.65 | 1.65 | 1.73 | 1.73 | -5.98% | 303,700 |
| Mar 5, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.82 | 1.82 | 1.84 | 1.84 | -4.17% | 357,925 |
| Mar 4, 2025 | 1.63 | 1.63 | 1.96 | 1.96 | 1.56 | 1.56 | 1.92 | 1.92 | 19.25% | 560,866 |
| Mar 3, 2025 | 1.75 | 1.75 | 1.79 | 1.79 | 1.58 | 1.58 | 1.61 | 1.61 | -5.29% | 194,000 |
| Feb 28, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.67 | 1.67 | 1.70 | 1.70 | -5.56% | 308,600 |
| Feb 27, 2025 | 1.77 | 1.77 | 1.90 | 1.90 | 1.75 | 1.75 | 1.80 | 1.80 | 2.86% | 243,406 |
| Feb 26, 2025 | 1.81 | 1.81 | 1.86 | 1.86 | 1.72 | 1.72 | 1.75 | 1.75 | -2.23% | 381,007 |
| Feb 25, 2025 | 1.90 | 1.90 | 1.96 | 1.96 | 1.75 | 1.75 | 1.79 | 1.79 | -5.29% | 427,800 |
| Feb 24, 2025 | 2.09 | 2.09 | 2.10 | 2.10 | 1.87 | 1.87 | 1.89 | 1.89 | -10.43% | 382,100 |
| Feb 21, 2025 | 2.21 | 2.21 | 2.29 | 2.29 | 2.09 | 2.09 | 2.11 | 2.11 | -4.09% | 347,600 |
| Feb 20, 2025 | 2.25 | 2.25 | 2.32 | 2.32 | 2.13 | 2.13 | 2.20 | 2.20 | -2.65% | 142,000 |
| Feb 19, 2025 | 2.38 | 2.38 | 2.52 | 2.52 | 2.25 | 2.25 | 2.26 | 2.26 | -4.64% | 569,357 |
| Feb 18, 2025 | 2.34 | 2.34 | 2.49 | 2.49 | 2.32 | 2.32 | 2.37 | 2.37 | 1.72% | 208,200 |
| Feb 14, 2025 | 2.27 | 2.27 | 2.37 | 2.37 | 2.19 | 2.19 | 2.33 | 2.33 | 4.02% | 308,600 |
| Feb 13, 2025 | 2.20 | 2.20 | 2.32 | 2.32 | 2.12 | 2.12 | 2.24 | 2.24 | 4.19% | 492,600 |
| Feb 12, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | 2.07 | 2.07 | 2.15 | 2.15 | -2.27% | 241,400 |
| Feb 11, 2025 | 2.20 | 2.20 | 2.30 | 2.30 | 2.18 | 2.18 | 2.20 | 2.20 | -3.93% | 246,600 |
| Feb 10, 2025 | 2.36 | 2.36 | 2.42 | 2.42 | 2.26 | 2.26 | 2.29 | 2.29 | -2.14% | 198,106 |
| Feb 7, 2025 | 2.45 | 2.45 | 2.60 | 2.60 | 2.27 | 2.27 | 2.34 | 2.34 | -4.49% | 283,319 |
| Feb 6, 2025 | 2.30 | 2.30 | 2.45 | 2.45 | 2.20 | 2.20 | 2.45 | 2.45 | 7.93% | 507,160 |
| Feb 5, 2025 | 1.97 | 1.97 | 2.28 | 2.28 | 1.97 | 1.97 | 2.27 | 2.27 | 15.23% | 403,662 |
| Feb 4, 2025 | 1.90 | 1.90 | 1.98 | 1.98 | 1.90 | 1.90 | 1.97 | 1.97 | 4.79% | 185,895 |
| Feb 3, 2025 | 1.95 | 1.95 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | 285,334 |
| Jan 31, 2025 | 2.12 | 2.12 | 2.15 | 2.15 | 1.92 | 1.92 | 2.00 | 2.00 | -4.76% | 1,103,500 |
| Jan 30, 2025 | 2.08 | 2.08 | 2.16 | 2.16 | 2.05 | 2.05 | 2.10 | 2.10 | 1.45% | 287,400 |