NASDAQ : CMTL
Comtech Telecommunications Corp. — Price history
Technology · Communication Equipment · United States
Last price 1.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 38.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Comtech Telecommunications Corp. (CMTL) closed at 1.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.28 | 1.295 | 1.246 | 1.27 | 58,725 | -3.79% |
| 2026-10-29 | 1.34 | 1.37 | 1.29 | 1.32 | 210,209 | -3.65% |
| 2026-10-28 | 1.37 | 1.38 | 1.33 | 1.37 | 148,102 | +1.48% |
| 2026-10-27 | 1.3 | 1.365 | 1.3 | 1.35 | 173,684 | +2.27% |
| 2026-10-26 | 1.24 | 1.33 | 1.23 | 1.32 | 174,532 | +6.45% |
| 2026-10-23 | 1.21 | 1.27 | 1.18 | 1.24 | 182,409 | +1.64% |
| 2026-10-22 | 1.25 | 1.26 | 1.14 | 1.22 | 651,056 | -2.40% |
| 2026-10-21 | 1.32 | 1.32 | 1.24 | 1.25 | 286,041 | -5.30% |
| 2026-10-20 | 1.35 | 1.39 | 1.31 | 1.32 | 296,100 | -3.65% |
| 2026-10-19 | 1.34 | 1.385 | 1.28 | 1.37 | 387,987 | -1.44% |
| 2026-10-16 | 1.43 | 1.5 | 1.28 | 1.39 | 327,934 | -4.14% |
| 2026-10-15 | 1.32 | 1.495 | 1.2 | 1.45 | 736,807 | +13.28% |
| 2026-10-14 | 1.31 | 1.34 | 1.235 | 1.28 | 849,223 | -1.54% |
| 2026-10-13 | 1.31 | 1.395 | 1.27 | 1.3 | 363,051 | -2.26% |
| 2026-10-12 | 1.19 | 1.35 | 1.19 | 1.33 | 507,947 | +12.71% |
| 2026-10-09 | 1.19 | 1.22 | 1.17 | 1.18 | 104,963 | +0.00% |
| 2026-10-08 | 1.23 | 1.23 | 1.15 | 1.18 | 397,156 | -4.84% |
| 2026-10-07 | 1.25 | 1.26 | 1.21 | 1.24 | 262,655 | -0.80% |
| 2026-10-06 | 1.27 | 1.28 | 1.25 | 1.25 | 230,368 | +0.00% |
| 2026-10-05 | 1.31 | 1.34 | 1.235 | 1.25 | 471,078 | -5.30% |
| 2026-10-02 | 1.35 | 1.36 | 1.31 | 1.32 | 155,686 | -0.75% |
| 2026-10-01 | 1.36 | 1.38 | 1.325 | 1.33 | 327,040 | -2.92% |
| 2026-09-30 | 1.38 | 1.41 | 1.37 | 1.37 | 65,365 | -0.72% |
| 2026-09-29 | 1.38 | 1.39 | 1.36 | 1.38 | 71,777 | -0.72% |
| 2026-09-28 | 1.39 | 1.43 | 1.365 | 1.39 | 190,897 | +0.00% |
| 2026-09-25 | 1.39 | 1.43 | 1.39 | 1.39 | 97,113 | +0.00% |
| 2026-09-24 | 1.42 | 1.422 | 1.355 | 1.39 | 397,981 | -3.47% |
| 2026-09-23 | 1.45 | 1.45 | 1.41 | 1.44 | 152,734 | -1.37% |
| 2026-09-22 | 1.5 | 1.51 | 1.45 | 1.46 | 224,309 | -2.67% |
| 2026-09-21 | 1.52 | 1.53 | 1.465 | 1.5 | 403,843 | +0.00% |
| 2026-09-18 | 1.51 | 1.51 | 1.46 | 1.5 | 264,525 | -1.32% |
| 2026-09-17 | 1.51 | 1.57 | 1.495 | 1.52 | 166,055 | +2.01% |
| 2026-09-16 | 1.46 | 1.51 | 1.45 | 1.49 | 233,331 | +2.76% |
| 2026-09-15 | 1.49 | 1.5 | 1.415 | 1.45 | 192,050 | -3.33% |
| 2026-09-14 | 1.53 | 1.56 | 1.48 | 1.5 | 269,717 | -0.66% |
| 2026-09-11 | 1.48 | 1.54 | 1.48 | 1.51 | 358,422 | +3.42% |
| 2026-09-10 | 1.52 | 1.56 | 1.46 | 1.46 | 343,103 | -4.58% |
| 2026-09-09 | 1.57 | 1.575 | 1.52 | 1.53 | 257,498 | -2.55% |
| 2026-09-08 | 1.59 | 1.59 | 1.545 | 1.57 | 236,805 | +0.64% |
| 2026-09-04 | 1.54 | 1.6 | 1.54 | 1.56 | 356,606 | +1.96% |
| 2026-09-03 | 1.55 | 1.56 | 1.49 | 1.53 | 480,995 | +2.00% |
| 2026-09-02 | 1.57 | 1.61 | 1.5 | 1.5 | 451,475 | -4.46% |
| 2026-09-01 | 1.68 | 1.68 | 1.57 | 1.57 | 391,924 | -7.10% |
| 2026-08-31 | 1.7 | 1.72 | 1.675 | 1.69 | 240,050 | -0.59% |
| 2026-08-28 | 1.75 | 1.765 | 1.675 | 1.7 | 547,316 | -2.86% |
| 2026-08-27 | 1.76 | 1.797 | 1.735 | 1.75 | 414,926 | -0.57% |
| 2026-08-26 | 1.75 | 1.805 | 1.75 | 1.76 | 227,007 | -0.56% |
| 2026-08-25 | 1.77 | 1.785 | 1.745 | 1.77 | 120,938 | +0.00% |
| 2026-08-24 | 1.76 | 1.805 | 1.71 | 1.77 | 305,079 | +0.00% |
| 2026-08-21 | 1.75 | 1.78 | 1.715 | 1.77 | 468,023 | +2.02% |
| 2026-08-20 | 1.71 | 1.76 | 1.705 | 1.735 | 183,837 | +0.29% |
| 2026-08-19 | 1.76 | 1.825 | 1.72 | 1.73 | 236,347 | -1.14% |
| 2026-08-18 | 1.7 | 1.77 | 1.64 | 1.75 | 394,418 | +4.79% |
| 2026-08-17 | 1.77 | 1.78 | 1.665 | 1.67 | 278,094 | -5.11% |
| 2026-08-14 | 1.76 | 1.795 | 1.74 | 1.76 | 299,988 | +0.00% |
| 2026-08-13 | 1.74 | 1.79 | 1.71 | 1.76 | 439,765 | +1.15% |
| 2026-08-12 | 1.75 | 1.82 | 1.7 | 1.74 | 509,692 | +0.58% |
| 2026-08-11 | 1.74 | 1.763 | 1.71 | 1.73 | 214,071 | +0.58% |
| 2026-08-10 | 1.73 | 1.79 | 1.705 | 1.72 | 318,934 | -0.58% |
| 2026-08-07 | 1.74 | 1.75 | 1.7 | 1.73 | 353,261 | +0.58% |
| 2026-08-06 | 1.69 | 1.769 | 1.68 | 1.72 | 232,842 | +0.00% |
| 2026-08-05 | 1.69 | 1.735 | 1.645 | 1.72 | 497,333 | +1.78% |
| 2026-08-04 | 1.66 | 1.75 | 1.66 | 1.69 | 345,255 | +1.81% |
| 2026-08-03 | 1.71 | 1.74 | 1.64 | 1.66 | 405,407 | -1.19% |
| 2026-07-31 | 1.7 | 1.74 | 1.65 | 1.68 | 315,580 | -1.18% |
| 2026-07-30 | 1.69 | 1.72 | 1.66 | 1.7 | 166,920 | +2.41% |
| 2026-07-29 | 1.72 | 1.76 | 1.64 | 1.66 | 232,434 | -3.49% |
| 2026-07-28 | 1.8 | 1.803 | 1.66 | 1.72 | 373,225 | -5.49% |
| 2026-07-27 | 1.73 | 1.845 | 1.7 | 1.82 | 408,069 | +5.20% |
| 2026-07-24 | 1.76 | 1.825 | 1.705 | 1.73 | 429,839 | -1.70% |
| 2026-07-23 | 1.75 | 1.89 | 1.743 | 1.76 | 493,293 | +2.92% |
| 2026-07-22 | 1.72 | 1.75 | 1.65 | 1.71 | 377,738 | -1.16% |
| 2026-07-21 | 1.64 | 1.74 | 1.64 | 1.73 | 290,456 | +4.85% |
| 2026-07-20 | 1.63 | 1.675 | 1.59 | 1.65 | 353,735 | +2.17% |
| 2026-07-17 | 1.62 | 1.685 | 1.59 | 1.615 | 379,512 | -2.71% |
| 2026-07-16 | 1.75 | 1.75 | 1.65 | 1.66 | 384,896 | -5.14% |
| 2026-07-15 | 1.86 | 1.88 | 1.74 | 1.75 | 586,720 | -5.91% |
| 2026-07-14 | 1.91 | 1.94 | 1.855 | 1.86 | 247,862 | -2.11% |
| 2026-07-13 | 1.9 | 1.925 | 1.82 | 1.9 | 431,848 | -0.52% |
| 2026-07-10 | 1.87 | 1.93 | 1.84 | 1.91 | 324,095 | +2.14% |
| 2026-07-09 | 1.97 | 2 | 1.86 | 1.87 | 562,089 | -3.61% |
| 2026-07-08 | 1.88 | 1.975 | 1.83 | 1.94 | 551,087 | +3.74% |
| 2026-07-07 | 1.94 | 1.97 | 1.81 | 1.87 | 924,401 | -4.59% |
| 2026-07-06 | 1.95 | 2.05 | 1.885 | 1.96 | 371,877 | +1.55% |
| 2026-07-02 | 2.11 | 2.18 | 1.93 | 1.93 | 541,225 | -8.53% |
| 2026-07-01 | 2.1 | 2.16 | 2.04 | 2.11 | 747,226 | +0.48% |
| 2026-06-30 | 2.06 | 2.14 | 2.03 | 2.1 | 680,453 | +2.94% |
| 2026-06-29 | 2.1 | 2.105 | 2.015 | 2.04 | 718,442 | -1.45% |
| 2026-06-26 | 2.05 | 2.2 | 1.99 | 2.07 | 1,619,228 | +0.98% |
| 2026-06-25 | 2.35 | 2.423 | 2.035 | 2.05 | 1,495,353 | -12.77% |
| 2026-06-24 | 2.35 | 2.47 | 2.3 | 2.35 | 532,470 | -1.67% |
| 2026-06-23 | 2.33 | 2.43 | 2.23 | 2.39 | 912,913 | -1.24% |
| 2026-06-22 | 2.365 | 2.455 | 2.3 | 2.42 | 1,013,969 | +0.83% |
| 2026-06-18 | 2.6 | 2.6 | 2.265 | 2.4 | 2,058,359 | -6.25% |
| 2026-06-17 | 2.99 | 2.998 | 2.515 | 2.56 | 2,551,367 | -14.38% |
| 2026-06-16 | 2.82 | 3.07 | 2.68 | 2.99 | 2,607,353 | +8.53% |
| 2026-06-15 | 4.61 | 4.61 | 2.615 | 2.755 | 5,254,613 | -42.96% |
| 2026-06-12 | 4.72 | 4.87 | 4.61 | 4.83 | 301,185 | +5.23% |
| 2026-06-11 | 4.3 | 4.63 | 4.25 | 4.59 | 236,919 | +6.99% |
| 2026-06-10 | 4.15 | 4.51 | 4.15 | 4.29 | 271,308 | +2.63% |
| 2026-06-09 | 4.64 | 4.67 | 3.97 | 4.18 | 332,376 | -7.01% |
| 2026-06-08 | 4.91 | 4.96 | 4.485 | 4.495 | 296,980 | -4.77% |
| 2026-06-05 | 5.32 | 5.375 | 4.69 | 4.72 | 365,305 | -12.59% |
| 2026-06-04 | 5.53 | 5.74 | 5.375 | 5.4 | 202,456 | -4.26% |
| 2026-06-03 | 5.79 | 6.2 | 5.61 | 5.64 | 712,577 | -2.76% |
| 2026-06-02 | 5.76 | 5.825 | 5.57 | 5.8 | 390,522 | +1.40% |
| 2026-06-01 | 5.55 | 5.76 | 5.4 | 5.72 | 349,128 | +1.78% |
| 2026-05-29 | 5.75 | 5.75 | 5.34 | 5.62 | 623,828 | -2.26% |
| 2026-05-28 | 5.23 | 5.83 | 5.2 | 5.75 | 796,987 | +11.00% |
| 2026-05-27 | 5 | 5.23 | 4.86 | 5.18 | 246,838 | +4.02% |
| 2026-05-26 | 4.96 | 5.09 | 4.71 | 4.98 | 458,290 | +3.97% |
| 2026-05-22 | 4.31 | 4.9 | 4.31 | 4.79 | 574,336 | +13.78% |
| 2026-05-21 | 3.7 | 4.393 | 3.7 | 4.21 | 447,295 | +15.34% |
| 2026-05-20 | 3.76 | 3.76 | 3.6 | 3.65 | 89,939 | -1.35% |
| 2026-05-19 | 3.745 | 3.797 | 3.561 | 3.7 | 204,782 | -1.86% |
| 2026-05-18 | 3.79 | 3.82 | 3.51 | 3.77 | 396,087 | +0.27% |
| 2026-05-15 | 3.79 | 3.89 | 3.71 | 3.76 | 154,160 | -3.84% |
| 2026-05-14 | 3.73 | 3.98 | 3.67 | 3.91 | 133,826 | +4.83% |
| 2026-05-13 | 3.59 | 3.78 | 3.522 | 3.73 | 161,910 | +1.91% |
| 2026-05-12 | 3.75 | 3.79 | 3.545 | 3.66 | 147,251 | -2.66% |