Comtech Telecommunication...

1.60
-0.10 (-5.88%)
At close: Mar 03, 2025, 3:59 PM
1.75
9.38%
After-hours: Mar 03, 2025, 04:37 PM EST

CMTL Stock Price History

Date Open High Low Close Change % Change Volume
Feb 28, 2025 1.76 1.76 1.67 1.70 -0.10 -5.56% 308,597
Feb 27, 2025 1.77 1.90 1.75 1.80 0.05 2.86% 243,406
Feb 26, 2025 1.81 1.86 1.72 1.75 -0.04 -2.23% 381,007
Feb 25, 2025 1.90 1.96 1.75 1.79 -0.10 -5.29% 427,800
Feb 24, 2025 2.09 2.10 1.87 1.89 -0.22 -10.43% 382,100
Feb 21, 2025 2.21 2.29 2.09 2.11 -0.09 -4.09% 347,600
Feb 20, 2025 2.25 2.32 2.13 2.20 -0.06 -2.65% 142,000
Feb 19, 2025 2.38 2.52 2.25 2.26 -0.11 -4.64% 569,357
Feb 18, 2025 2.34 2.49 2.32 2.37 0.04 1.72% 208,200
Feb 14, 2025 2.27 2.37 2.19 2.33 0.09 4.02% 308,600
Feb 13, 2025 2.20 2.32 2.12 2.24 0.09 4.19% 492,600
Feb 12, 2025 2.21 2.21 2.07 2.15 -0.05 -2.27% 241,400
Feb 11, 2025 2.20 2.30 2.18 2.20 -0.09 -3.93% 246,600
Feb 10, 2025 2.36 2.42 2.26 2.29 -0.05 -2.14% 198,106
Feb 7, 2025 2.45 2.60 2.27 2.34 -0.11 -4.49% 283,319
Feb 6, 2025 2.30 2.45 2.20 2.45 0.18 7.93% 507,160
Feb 5, 2025 1.97 2.28 1.97 2.27 0.30 15.23% 403,662
Feb 4, 2025 1.90 1.98 1.90 1.97 0.09 4.79% 185,895
Feb 3, 2025 1.95 1.99 1.88 1.88 -0.12 -6.00% 285,334
Jan 31, 2025 2.12 2.15 1.92 2.00 -0.10 -4.76% 1,103,500
Jan 30, 2025 2.08 2.16 2.05 2.10 0.03 1.45% 287,400
Jan 29, 2025 2.19 2.22 2.03 2.07 -0.10 -4.61% 390,600
Jan 28, 2025 2.26 2.30 2.15 2.17 -0.05 -2.25% 249,800
Jan 27, 2025 2.40 2.52 2.15 2.22 -0.23 -9.39% 602,700
Jan 24, 2025 2.45 2.53 2.39 2.45 0.01 0.41% 370,548
Jan 23, 2025 2.52 2.63 2.33 2.44 -0.10 -3.94% 435,900
Jan 22, 2025 2.47 2.58 2.42 2.54 0.10 4.10% 244,638
Jan 21, 2025 2.68 2.68 2.34 2.44 -0.19 -7.22% 667,233
Jan 17, 2025 2.70 2.75 2.63 2.63 -0.03 -1.13% 356,400
Jan 16, 2025 2.57 2.68 2.49 2.66 0.00 0.00% 236,500
Jan 15, 2025 2.83 2.87 2.48 2.66 -0.14 -5.00% 721,506
Jan 14, 2025 2.31 2.96 2.31 2.80 0.46 19.66% 1,828,700
Jan 13, 2025 3.35 3.35 1.96 2.34 -1.79 -43.34% 4,369,945
Jan 10, 2025 3.81 4.16 3.81 4.13 0.24 6.17% 552,327
Jan 8, 2025 4.07 4.25 3.75 3.89 -0.26 -6.27% 509,400
Jan 7, 2025 4.48 4.69 4.12 4.15 -0.33 -7.37% 548,817
Jan 6, 2025 4.46 4.88 4.33 4.48 0.28 6.67% 1,552,900
Jan 3, 2025 4.10 4.40 4.02 4.20 0.11 2.69% 896,700
Jan 2, 2025 4.01 4.34 3.90 4.09 0.08 2.00% 471,630
Dec 31, 2024 4.21 4.22 3.88 4.01 -0.25 -5.87% 294,900
Dec 30, 2024 4.06 4.30 3.80 4.26 0.12 2.90% 320,500
Dec 27, 2024 4.20 4.51 4.08 4.14 -0.23 -5.26% 629,400
Dec 26, 2024 4.00 4.57 3.95 4.37 0.34 8.44% 866,332
Dec 24, 2024 3.83 4.19 3.69 4.03 0.19 4.95% 294,100
Dec 23, 2024 4.03 4.71 3.72 3.84 0.15 4.07% 1,075,013
Dec 20, 2024 3.00 3.98 3.00 3.69 0.68 22.59% 2,132,300
Dec 19, 2024 3.15 3.25 2.93 3.01 -0.11 -3.53% 333,300
Dec 18, 2024 3.21 3.58 3.09 3.12 -0.06 -1.89% 599,874
Dec 17, 2024 3.15 3.30 2.73 3.18 -0.12 -3.64% 942,315
Dec 16, 2024 3.35 3.48 3.22 3.30 -0.06 -1.79% 298,700