Dark

CMTL
Comtech Telecommunications
stock NASDAQ

At Close

Jun 30, 2026 3:59:56 PM EDT

2.10USD+2.941%(+0.06)679,990

2.09Bid 2.11Ask 0.02Spread

Pre-market

Jun 30, 2026 9:28:30 AM EDT

2.08USD+1.961%(+0.04)10,076

After-hours

Jun 30, 2026 4:00:30 PM EDT

2.10USD0.000%(0.00)12,037

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-30	2.0500	2.1300	2.0500	2.1000	+2.941%	679,990	0.000%
2026-06-29	2.1000	2.1050	2.0150	2.0400	-1.449%	718,443	+2.941%
2026-06-26	2.0500	2.1999	1.9900	2.0700	+0.976%	1,619,228	+1.449%
2026-06-25	2.3500	2.4233	2.0350	2.0500	-12.766%	1,495,353	+2.439%
2026-06-24	2.3500	2.4700	2.3000	2.3500	-1.674%	532,471	-10.638%
2026-06-23	2.3300	2.4300	2.2301	2.3900	-1.240%	912,913	-12.134%
2026-06-22	2.3650	2.4550	2.3000	2.4200	+0.833%	1,013,969	-13.223%
2026-06-18	2.6000	2.6001	2.2650	2.4000	-6.250%	2,058,360	-12.500%
2026-06-17	2.9900	2.9980	2.5150	2.5600	-14.381%	2,551,368	-17.969%
2026-06-16	2.8200	3.0700	2.6800	2.9900	+8.530%	2,607,354	-29.766%
2026-06-15	4.6100	4.6100	2.6150	2.7550	-42.961%	5,254,614	-23.775%
2026-06-12	4.7200	4.8700	4.6100	4.8300	+5.229%	301,185	-56.522%
2026-06-11	4.3000	4.6300	4.2500	4.5900	+6.993%	236,919	-54.248%
2026-06-10	4.1500	4.5100	4.1500	4.2900	+2.632%	271,308	-51.049%
2026-06-09	4.6400	4.6700	3.9700	4.1800	-7.008%	332,376	-49.761%
2026-06-08	4.9100	4.9600	4.4850	4.4950	-4.767%	296,980	-53.281%
2026-06-05	5.3200	5.3750	4.6900	4.7200	-12.593%	365,306	-55.508%
2026-06-04	5.5300	5.7400	5.3750	5.4000	-4.255%	202,457	-61.111%
2026-06-03	5.7900	6.2000	5.6100	5.6400	-2.759%	712,577	-62.766%
2026-06-02	5.7600	5.8250	5.5700	5.8000	+1.399%	390,523	-63.793%
2026-06-01	5.5500	5.7600	5.4000	5.7200	+1.779%	349,128	-63.287%
2026-05-29	5.7500	5.7500	5.3400	5.6200	-2.261%	623,828	-62.633%
2026-05-28	5.2300	5.8300	5.2000	5.7500	+11.004%	796,987	-63.478%
2026-05-27	5.0000	5.2300	4.8595	5.1800	+4.016%	246,838	-59.459%
2026-05-26	4.9600	5.0899	4.7100	4.9800	+3.967%	458,290	-57.831%
2026-05-22	4.3100	4.9000	4.3100	4.7900	+13.777%	574,336	-56.159%
2026-05-21	3.7000	4.3931	3.7000	4.2100	+15.342%	447,257	-50.119%
2026-05-20	3.7600	3.7600	3.6000	3.6500	-1.351%	89,940	-42.466%
2026-05-19	3.7450	3.7968	3.5608	3.7000	-1.857%	204,782	-43.243%
2026-05-18	3.7900	3.8200	3.5100	3.7700	+0.266%	396,088	-44.297%
2026-05-15	3.7900	3.8900	3.7100	3.7600	-3.836%	154,161	-44.149%
2026-05-14	3.7300	3.9800	3.6700	3.9100	+4.826%	133,827	-46.292%
2026-05-13	3.5900	3.7800	3.5220	3.7300	+1.913%	161,910	-43.700%
2026-05-12	3.7500	3.7900	3.5450	3.6600	-2.660%	147,252	-42.623%
2026-05-11	3.9400	3.9400	3.7050	3.7600	-4.326%	369,917	-44.149%
2026-05-08	3.8400	3.9800	3.7900	3.9300	+5.080%	146,961	-46.565%
2026-05-07	3.8500	3.8600	3.7100	3.7400	-2.604%	115,494	-43.850%
2026-05-06	3.7100	3.8800	3.7100	3.8400	+3.504%	139,121	-45.313%
2026-05-05	3.6500	3.7800	3.6500	3.7100	+1.644%	157,934	-43.396%
2026-05-04	3.6800	3.7800	3.5900	3.6500	-0.815%	237,672	-42.466%
2026-05-01	3.5500	3.6950	3.5150	3.6800	+4.545%	193,607	-42.935%
2026-04-30	3.5500	3.5600	3.4600	3.5200	+0.571%	254,835	-40.341%
2026-04-29	3.5400	3.5600	3.4200	3.5000	-0.568%	115,165	-40.000%
2026-04-28	3.7400	4.0000	3.4800	3.5200	-7.368%	193,874	-40.341%
2026-04-27	3.9300	3.9350	3.7550	3.8000	-4.040%	130,134	-44.737%
2026-04-24	3.8700	4.0500	3.7600	3.9600	+1.799%	116,715	-46.970%
2026-04-23	4.0200	4.0998	3.8700	3.8900	-4.423%	126,136	-46.015%
2026-04-22	4.0500	4.2000	3.8300	4.0700	+1.244%	274,524	-48.403%
2026-04-21	4.0700	4.1500	3.9401	4.0200	-1.229%	179,924	-47.761%
2026-04-20	4.0400	4.2050	4.0250	4.0700	-0.973%	194,080	-48.403%
2026-04-17	4.0600	4.2400	3.9500	4.1100	+2.750%	251,964	-48.905%
2026-04-16	3.7400	4.0300	3.6400	4.0000	+6.667%	236,211	-47.500%
2026-04-15	3.7200	3.8550	3.6900	3.7500	+0.536%	303,759	-44.000%
2026-04-14	3.7800	3.7900	3.6700	3.7300	-1.061%	172,316	-43.700%
2026-04-13	3.6600	3.9500	3.5501	3.7700	+2.168%	223,376	-44.297%
2026-04-10	3.7500	3.9299	3.6601	3.6900	-2.381%	81,534	-43.089%
2026-04-09	3.9100	3.9800	3.7250	3.7800	-3.077%	152,392	-44.444%
2026-04-08	3.8700	3.9650	3.7713	3.9000	+4.558%	173,955	-46.154%
2026-04-07	3.7400	3.8050	3.5300	3.7300	-1.583%	280,983	-43.700%
2026-04-06	3.5500	3.8723	3.5240	3.7900	+6.761%	268,272	-44.591%
2026-04-02	3.3600	3.5900	3.2700	3.5500	+1.719%	203,014	-40.845%
2026-04-01	3.3400	3.6200	3.3400	3.4900	+5.120%	274,390	-39.828%
2026-03-31	3.0700	3.3400	3.0700	3.3200	+10.299%	257,126	-36.747%
2026-03-30	3.1200	3.2250	2.9300	3.0100	-2.903%	391,577	-30.233%
2026-03-27	3.3600	3.3800	3.0501	3.1000	-7.738%	353,609	-32.258%
2026-03-26	3.5500	3.6179	3.3500	3.3600	-7.182%	278,678	-37.500%
2026-03-25	3.6000	3.6900	3.5500	3.6200	+1.972%	253,854	-41.989%
2026-03-24	3.6100	3.8500	3.5000	3.5500	-2.473%	388,155	-40.845%
2026-03-23	3.6400	3.7200	3.5500	3.6400	+0.552%	262,124	-42.308%
2026-03-20	3.7300	3.8290	3.4701	3.6200	-3.209%	381,111	-41.989%
2026-03-19	3.3300	3.8200	3.2639	3.7400	+10.324%	527,018	-43.850%
2026-03-18	3.6500	3.7100	3.2500	3.3900	-7.377%	726,382	-38.053%
2026-03-17	4.0100	4.1200	3.0500	3.6600	-24.536%	1,116,034	-42.623%
2026-03-16	4.7100	4.9800	4.6600	4.8500	+3.854%	345,725	-56.701%
2026-03-13	4.8700	5.1100	4.6500	4.6700	-2.505%	203,821	-55.032%
2026-03-12	5.0500	5.0500	4.6300	4.7900	-6.078%	359,536	-56.159%
2026-03-11	5.0203	5.3000	5.0075	5.1000	-1.923%	170,313	-58.824%
2026-03-10	5.0900	5.3900	5.0900	5.2000	+2.362%	239,418	-59.615%
2026-03-09	4.9300	5.1500	4.8000	5.0800	+1.397%	153,973	-58.661%
2026-03-06	5.1600	5.2400	5.0000	5.0100	-5.650%	205,267	-58.084%
2026-03-05	5.3600	5.4950	5.1000	5.3100	-0.933%	120,795	-60.452%
2026-03-04	5.1400	5.4200	5.1400	5.3600	+4.688%	127,254	-60.821%
2026-03-03	5.1300	5.1450	4.8780	5.1200	-2.290%	149,286	-58.984%
2026-03-02	4.9050	5.3000	4.8500	5.2400	+4.382%	176,081	-59.924%
2026-02-27	5.1000	5.2650	4.9200	5.0200	-3.276%	215,467	-58.167%
2026-02-26	5.1300	5.2200	4.9600	5.1900	+0.581%	395,070	-59.538%
2026-02-25	5.6000	5.7500	4.8600	5.1600	-7.857%	1,197,914	-59.302%
2026-02-24	5.4000	5.7500	5.3900	5.6000	+3.512%	155,357	-62.500%
2026-02-23	5.5200	5.5500	5.2900	5.4100	-2.873%	117,279	-61.183%
2026-02-20	5.6500	5.7000	5.5200	5.5700	-1.066%	113,927	-62.298%
2026-02-19	5.5800	5.7800	5.5000	5.6300	-1.054%	149,847	-62.700%
2026-02-18	5.7000	5.9500	5.5000	5.6900	+0.353%	169,326	-63.093%
2026-02-17	5.7600	5.9350	5.6350	5.6700	-3.242%	156,280	-62.963%
2026-02-13	5.7500	5.9500	5.7500	5.8600	+2.807%	151,475	-64.164%
2026-02-12	5.8700	5.9500	5.6000	5.7000	-3.226%	220,504	-63.158%
2026-02-11	5.9200	5.9500	5.6500	5.8900	+1.377%	171,437	-64.346%
2026-02-10	5.9100	5.9500	5.7401	5.8100	-1.022%	300,567	-63.855%
2026-02-09	5.6900	6.0900	5.5613	5.8700	+2.982%	220,551	-64.225%
2026-02-06	5.1900	5.7500	5.1900	5.7000	+10.680%	285,143	-63.158%
2026-02-05	5.2500	5.3700	4.8600	5.1500	-2.647%	458,048	-59.223%
2026-02-04	5.9800	6.2100	5.1200	5.2900	-11.538%	659,181	-60.302%
2026-02-03	5.6100	6.0200	5.5821	5.9800	+7.554%	466,816	-64.883%
2026-02-02	5.5400	5.9300	5.5400	5.5600	0.000%	191,862	-62.230%
2026-01-30	5.7800	5.8100	5.4500	5.5600	-3.640%	313,750	-62.230%
2026-01-29	5.9300	6.0300	5.7500	5.7700	-1.871%	231,055	-63.605%
2026-01-28	6.0000	6.1600	5.7420	5.8800	-1.176%	345,520	-64.286%
2026-01-27	5.6000	6.0390	5.5525	5.9500	+5.872%	422,723	-64.706%
2026-01-26	5.8000	5.8798	5.4525	5.6200	-4.259%	288,961	-62.633%
2026-01-23	5.7800	5.9100	5.7000	5.8700	+1.207%	204,662	-64.225%
2026-01-22	5.6200	6.0000	5.5550	5.8000	+3.020%	270,424	-63.793%
2026-01-21	5.7300	5.8999	5.3400	5.6300	-0.880%	304,340	-62.700%
2026-01-20	6.0700	6.1000	5.5500	5.6800	-5.017%	368,119	-63.028%
2026-01-16	5.8600	6.0100	5.7301	5.9800	+3.282%	356,180	-64.883%
2026-01-15	5.8400	6.0800	5.7100	5.7900	-0.344%	458,476	-63.731%
2026-01-14	5.8500	5.8600	5.6000	5.8100	-1.190%	328,595	-63.855%
2026-01-13	5.5500	6.0400	5.3626	5.8800	+6.522%	787,893	-64.286%
2026-01-12	5.4500	5.6600	5.3000	5.5200	+0.914%	350,743	-61.957%
2026-01-09	5.6700	5.8000	5.2548	5.4700	-3.186%	429,237	-61.609%
2026-01-08	5.6400	5.8050	5.5000	5.6500	-0.528%	285,542	-62.832%
2026-01-07	5.7500	5.9800	5.5900	5.6800	-1.900%	523,367	-63.028%
2026-01-06	5.3800	5.8500	5.3300	5.7900	+8.427%	476,315	-63.731%
2026-01-05	5.6100	5.6850	5.3000	5.3400	-3.436%	487,102	-60.674%
2026-01-02	5.2200	5.7799	5.1898	5.5300	+4.537%	411,797	-62.025%
2025-12-31	5.3700	5.5299	5.1601	5.2900	-1.490%	334,762	-60.302%
2025-12-30	5.3000	5.6500	5.0800	5.3700	+1.898%	1,158,623	-60.894%
2025-12-29	4.7400	5.3200	4.6000	5.2700	+11.416%	911,483	-60.152%
2025-12-26	4.4300	4.7700	4.2100	4.7300	+6.532%	343,458	-55.603%
2025-12-24	4.4200	4.5800	4.3000	4.4400	+0.226%	319,331	-52.703%
2025-12-23	3.8800	4.4950	3.8400	4.4300	+13.882%	913,386	-52.596%
2025-12-22	3.4000	4.0000	3.4000	3.8900	+16.119%	608,285	-46.015%
2025-12-19	3.1100	3.3800	3.0600	3.3500	+8.766%	259,437	-37.313%
2025-12-18	3.0101	3.2000	3.0000	3.0800	+8.070%	216,545	-31.818%
2025-12-17	3.1100	3.1260	2.7501	2.8500	-8.360%	482,848	-26.316%
2025-12-16	3.0200	3.1400	2.9900	3.1100	+3.667%	113,130	-32.476%
2025-12-15	3.1000	3.1870	2.9700	3.0000	-1.961%	263,971	-30.000%
2025-12-12	3.2700	3.3850	3.0000	3.0600	-15.470%	365,787	-31.373%
2025-12-11	3.5600	3.7300	3.4200	3.6200	+2.841%	613,663	-41.989%
2025-12-10	3.5800	3.6800	3.3734	3.5200	-0.283%	492,019	-40.341%
2025-12-09	3.3000	3.5500	3.2704	3.5300	+7.295%	207,475	-40.510%
2025-12-08	3.2700	3.5066	3.1900	3.2900	+1.231%	301,304	-36.170%
2025-12-05	3.2500	3.2650	3.1700	3.2500	-1.216%	56,584	-35.385%
2025-12-04	3.2100	3.3200	3.1701	3.2900	+1.543%	122,212	-36.170%
2025-12-03	3.1500	3.2500	3.0000	3.2400	+3.185%	137,294	-35.185%
2025-12-02	3.1400	3.1600	3.0400	3.1400	-0.317%	103,477	-33.121%
2025-12-01	3.0400	3.2500	3.0000	3.1500	+2.941%	157,044	-33.333%
2025-11-28	3.1000	3.1099	3.0000	3.0600	+0.990%	94,473	-31.373%
2025-11-26	3.1400	3.1500	3.0000	3.0300	-1.303%	143,939	-30.693%
2025-11-25	3.0000	3.1500	2.8400	3.0700	+1.993%	107,715	-31.596%
2025-11-24	2.9200	3.0500	2.8300	3.0100	+3.436%	99,675	-30.233%
2025-11-21	2.8900	2.9750	2.7200	2.9100	+0.345%	158,591	-27.835%
2025-11-20	3.1400	3.1499	2.8500	2.9000	-6.752%	239,557	-27.586%
2025-11-19	3.2000	3.2500	3.0350	3.1100	-1.893%	126,673	-32.476%
2025-11-18	3.0700	3.2500	3.0600	3.1700	+1.603%	148,064	-33.754%
2025-11-17	3.1800	3.2499	3.0800	3.1200	-2.500%	154,137	-32.692%
2025-11-14	3.1300	3.2900	3.0750	3.2000	-0.621%	89,511	-34.375%
2025-11-13	3.3200	3.3200	2.9800	3.2200	-3.012%	254,871	-34.783%
2025-11-12	3.2500	3.5000	3.2100	3.3200	+3.427%	294,652	-36.747%
2025-11-11	3.0400	3.4700	3.0000	3.2100	+7.000%	1,114,575	-34.579%
2025-11-10	3.2000	3.2000	2.9700	3.0000	-1.316%	1,766,736	-30.000%
2025-11-07	3.0100	3.1100	2.9000	3.0400	+0.330%	204,153	-30.921%
2025-11-06	2.9300	3.1100	2.8513	3.0300	+3.061%	199,669	-30.693%
2025-11-05	2.9500	2.9700	2.8600	2.9400	-1.010%	115,987	-28.571%
2025-11-04	2.9300	2.9900	2.9200	2.9700	-2.303%	84,330	-29.293%
2025-11-03	2.8400	3.0600	2.8000	3.0400	+7.042%	124,922	-30.921%
2025-10-31	2.8000	2.8894	2.6500	2.8400	-1.730%	373,461	-26.056%
2025-10-30	2.9100	3.0450	2.8300	2.8900	-1.365%	142,985	-27.336%
2025-10-29	3.1000	3.1900	2.8100	2.9300	-6.390%	301,354	-28.328%
2025-10-28	3.1600	3.1850	3.0400	3.1300	-1.262%	71,708	-32.907%
2025-10-27	3.3700	3.3900	3.1600	3.1700	-5.373%	136,378	-33.754%
2025-10-24	3.1300	3.4000	3.0546	3.3500	+7.029%	407,839	-37.313%
2025-10-23	3.0000	3.1500	2.9516	3.1300	+7.560%	205,152	-32.907%
2025-10-22	2.9800	3.0938	2.8300	2.9100	-3.000%	266,870	-27.835%
2025-10-21	3.0300	3.0500	2.9401	3.0000	-2.280%	116,134	-30.000%
2025-10-20	2.9900	3.1000	2.9225	3.0700	+3.716%	108,064	-31.596%
2025-10-17	2.9100	3.1000	2.8400	2.9600	+1.718%	195,309	-29.054%
2025-10-16	3.3400	3.3400	2.9100	2.9100	-12.349%	204,086	-27.835%
2025-10-15	3.2400	3.3200	3.1500	3.3200	+4.075%	205,688	-36.747%
2025-10-14	3.0900	3.2900	3.0100	3.1900	+3.236%	224,106	-34.169%
2025-10-13	3.0900	3.2000	3.0100	3.0900	+1.645%	181,534	-32.039%
2025-10-10	3.0500	3.1413	3.0000	3.0400	-1.618%	284,566	-30.921%
2025-10-09	2.9000	3.1000	2.9000	3.0900	+6.186%	209,238	-32.039%
2025-10-08	2.8200	2.9400	2.8200	2.9100	+3.191%	117,943	-27.835%
2025-10-07	2.9200	2.9200	2.7200	2.8200	-3.425%	170,881	-25.532%
2025-10-06	2.6500	2.9300	2.6000	2.9200	+11.027%	319,993	-28.082%
2025-10-03	2.6200	2.7000	2.5500	2.6300	-0.755%	130,648	-20.152%
2025-10-02	2.6500	2.6900	2.5500	2.6500	0.000%	101,358	-20.755%
2025-10-01	2.5800	2.6600	2.4809	2.6500	+2.713%	81,753	-20.755%
2025-09-30	2.5900	2.6100	2.4350	2.5800	-1.527%	121,191	-18.605%
2025-09-29	2.5700	2.6500	2.5103	2.6200	+1.946%	180,851	-19.847%
2025-09-26	2.5200	2.6000	2.5000	2.5700	0.000%	144,903	-18.288%
2025-09-25	2.2900	2.5800	2.2500	2.5700	+8.898%	363,642	-18.288%
2025-09-24	2.3700	2.3800	2.1800	2.3600	+0.855%	268,166	-11.017%
2025-09-23	2.3800	2.4150	2.2900	2.3400	-1.681%	82,689	-10.256%
2025-09-22	2.3000	2.4623	2.2600	2.3800	+5.778%	116,892	-11.765%
2025-09-19	2.5000	2.5000	2.2500	2.2500	-9.639%	500,330	-6.667%
2025-09-18	2.4700	2.5400	2.4272	2.4900	+2.469%	227,726	-15.663%
2025-09-17	2.4700	2.5498	2.3850	2.4300	-0.410%	199,510	-13.580%
2025-09-16	2.4400	2.4800	2.3700	2.4400	+0.412%	140,110	-13.934%
2025-09-15	2.3300	2.4800	2.2900	2.4300	+3.404%	209,374	-13.580%
2025-09-12	2.3600	2.3600	2.2301	2.3500	+1.293%	110,855	-10.638%
2025-09-11	2.2400	2.3700	2.2201	2.3200	+4.505%	129,858	-9.483%
2025-09-10	2.3100	2.3200	2.1900	2.2200	-3.896%	230,848	-5.405%
2025-09-09	2.3600	2.4337	2.2508	2.3100	-2.532%	96,234	-9.091%
2025-09-08	2.2300	2.5400	2.2300	2.3700	+6.757%	352,627	-11.392%
2025-09-05	2.0900	2.2298	1.9800	2.2200	+6.220%	215,915	-5.405%
2025-09-04	2.0500	2.0900	2.0001	2.0900	+1.951%	66,272	+0.478%
2025-09-03	2.0100	2.0700	1.9742	2.0500	+1.990%	115,350	+2.439%
2025-09-02	1.9200	2.0250	1.8864	2.0100	+3.077%	390,677	+4.478%
2025-08-29	2.0000	2.0100	1.9000	1.9500	-2.500%	106,431	+7.692%
2025-08-28	2.0200	2.0700	1.9500	2.0000	-0.990%	60,046	+5.000%
2025-08-27	1.9900	2.0600	1.9700	2.0200	+2.538%	66,317	+3.960%
2025-08-26	2.0200	2.0700	1.9600	1.9700	-2.956%	83,119	+6.599%
2025-08-25	2.0400	2.0861	1.9300	2.0300	-0.976%	100,063	+3.448%
2025-08-22	1.9300	2.1000	1.9300	2.0500	+6.771%	101,635	+2.439%
2025-08-21	1.9000	1.9900	1.8800	1.9200	-1.031%	128,393	+9.375%
2025-08-20	1.9800	1.9900	1.8700	1.9400	-1.523%	164,909	+8.247%
2025-08-19	2.0400	2.1100	1.9600	1.9700	-1.990%	82,398	+6.599%
2025-08-18	2.0200	2.0650	1.8000	2.0100	-2.427%	379,197	+4.478%
2025-08-15	2.1200	2.1600	2.0586	2.0600	-3.286%	69,384	+1.942%
2025-08-14	2.1000	2.1500	2.0600	2.1300	-0.930%	53,353	-1.408%
2025-08-13	2.1100	2.1800	2.0900	2.1500	+3.365%	102,174	-2.326%
2025-08-12	1.9800	2.1500	1.9800	2.0800	+4.523%	115,649	+0.962%
2025-08-11	2.0100	2.1032	1.9650	1.9900	-0.995%	97,365	+5.528%
2025-08-08	2.0500	2.1170	2.0000	2.0100	-2.899%	145,946	+4.478%
2025-08-07	2.1200	2.1300	2.0200	2.0700	-2.817%	355,135	+1.449%
2025-08-06	2.1900	2.2300	2.1000	2.1300	-1.843%	89,317	-1.408%
2025-08-05	2.0800	2.1900	2.0700	2.1700	+5.854%	55,877	-3.226%
2025-08-04	2.0700	2.1200	1.9700	2.0500	0.000%	141,950	+2.439%
2025-08-01	2.0900	2.1100	2.0400	2.0500	-5.530%	94,913	+2.439%
2025-07-31	2.2200	2.2999	2.0800	2.1700	-0.913%	193,037	-3.226%
2025-07-30	2.1300	2.2400	2.1300	2.1900	+3.302%	79,313	-4.110%
2025-07-29	2.2900	2.3500	2.0700	2.1200	-7.424%	266,298	-0.943%
2025-07-28	2.2800	2.3500	2.2200	2.2900	+0.881%	145,559	-8.297%
2025-07-25	2.3000	2.3300	2.2300	2.2700	-1.304%	136,195	-7.489%
2025-07-24	2.4400	2.4700	2.2700	2.3000	-5.350%	158,942	-8.696%
2025-07-23	2.2800	2.5400	2.2500	2.4300	+8.000%	227,928	-13.580%
2025-07-22	2.3400	2.4100	2.2400	2.2500	-4.255%	207,299	-6.667%
2025-07-21	2.4600	2.5000	2.3500	2.3500	-2.893%	196,664	-10.638%
2025-07-18	2.5500	2.6000	2.3600	2.4200	-3.586%	176,378	-13.223%
2025-07-17	2.5000	2.5840	2.4000	2.5100	-0.791%	156,349	-16.335%
2025-07-16	2.4500	2.5700	2.3900	2.5300	+2.846%	109,001	-16.996%
2025-07-15	2.5600	2.7400	2.3801	2.4600	-5.019%	467,757	-14.634%
2025-07-14	2.8600	2.9000	2.4650	2.5900	-9.756%	490,533	-18.919%
2025-07-11	2.8300	2.8900	2.7000	2.8700	-0.347%	88,131	-26.829%
2025-07-10	2.8500	2.9000	2.7600	2.8800	+1.767%	139,841	-27.083%
2025-07-09	2.5100	2.8487	2.5100	2.8300	+12.302%	305,171	-25.795%
2025-07-08	2.5300	2.5750	2.4300	2.5200	+0.800%	157,851	-16.667%
2025-07-07	2.6100	2.6391	2.3500	2.5000	-3.846%	224,172	-16.000%
2025-07-03	2.5900	2.6700	2.5821	2.6000	-0.383%	79,600	-19.231%
2025-07-02	2.3500	2.6299	2.3100	2.6100	+11.538%	138,473	-19.540%
2025-07-01	2.4000	2.4300	2.3300	2.3400	-4.490%	93,648	-10.256%
2025-06-30	2.4600	2.5000	2.3601	2.4500	-0.407%	58,064	-14.286%
2025-06-27	2.3800	2.5000	2.3200	2.4600	+2.500%	92,874	-14.634%
2025-06-26	2.4500	2.4900	2.3601	2.4000	-1.235%	88,926	-12.500%
2025-06-25	2.6200	2.6309	2.3400	2.4300	-6.897%	318,026	-13.580%
2025-06-24	2.6000	2.7733	2.6000	2.6100	+0.772%	335,796	-19.540%
2025-06-23	2.2700	2.6300	2.2250	2.5900	+16.143%	922,424	-18.919%
2025-06-20	2.0700	2.3800	2.0497	2.2300	+7.729%	589,348	-5.830%
2025-06-18	1.9800	2.1600	1.9600	2.0700	+4.545%	327,716	+1.449%
2025-06-17	2.0100	2.0681	1.9600	1.9800	-1.980%	127,147	+6.061%
2025-06-16	1.9500	2.0600	1.9148	2.0200	+3.590%	143,740	+3.960%
2025-06-13	2.0500	2.1400	1.9000	1.9500	-6.699%	233,703	+7.692%
2025-06-12	2.2000	2.2650	2.0348	2.0900	-4.348%	244,525	+0.478%
2025-06-11	2.0500	2.2900	2.0500	2.1850	+5.048%	372,916	-3.890%
2025-06-10	2.3200	2.3200	1.7100	2.0800	-18.110%	1,896,664	+0.962%
2025-06-09	2.3400	2.6494	2.2301	2.5400	+11.894%	1,357,328	-17.323%
2025-06-06	2.2400	2.3300	2.1550	2.2700	+3.182%	330,405	-7.489%
2025-06-05	2.1600	2.2300	2.0800	2.2000	+1.852%	154,316	-4.545%
2025-06-04	2.1100	2.1900	2.0800	2.1600	+2.857%	81,594	-2.778%
2025-06-03	2.1300	2.1900	2.0705	2.1000	-2.326%	87,428	0.000%
2025-06-02	2.0800	2.2100	2.0800	2.1500	+3.365%	108,714	-2.326%
2025-05-30	2.2000	2.2100	2.0500	2.0800	-6.726%	164,892	+0.962%
2025-05-29	2.2300	2.2300	2.0900	2.2300	+1.364%	86,607	-5.830%
2025-05-28	2.2200	2.2841	2.0800	2.2000	-1.786%	166,061	-4.545%
2025-05-27	2.3000	2.3800	2.2000	2.2400	-1.322%	184,059	-6.250%
2025-05-23	2.1100	2.2950	2.1000	2.2700	+3.653%	186,743	-7.489%
2025-05-22	2.0000	2.2900	2.0000	2.1900	+11.735%	283,748	-4.110%
2025-05-21	2.0100	2.0900	1.8800	1.9600	-2.970%	162,289	+7.143%
2025-05-20	2.0000	2.1100	1.9800	2.0200	0.000%	233,622	+3.960%
2025-05-19	1.7600	2.0600	1.7550	2.0200	+10.989%	571,351	+3.960%
2025-05-16	1.7400	1.9899	1.7000	1.8200	+5.814%	773,176	+15.385%
2025-05-15	1.5500	1.7800	1.5200	1.7200	+9.554%	310,115	+22.093%
2025-05-14	1.6300	1.6600	1.5200	1.5700	-4.268%	95,117	+33.758%
2025-05-13	1.5300	1.7100	1.5300	1.6400	+7.895%	143,271	+28.049%
2025-05-12	1.4900	1.6700	1.4750	1.5200	+2.703%	217,005	+38.158%
2025-05-09	1.5000	1.5250	1.4700	1.4800	0.000%	86,897	+41.892%
2025-05-08	1.4900	1.5000	1.4323	1.4800	+2.778%	65,042	+41.892%
2025-05-07	1.4000	1.4700	1.3600	1.4400	+2.128%	106,178	+45.833%
2025-05-06	1.4800	1.4950	1.3700	1.4100	-4.730%	149,299	+48.936%
2025-05-05	1.4800	1.5450	1.4800	1.4800	0.000%	125,303	+41.892%
2025-05-02	1.4300	1.5200	1.4300	1.4800	+3.497%	250,074	+41.892%
2025-05-01	1.3800	1.4350	1.3500	1.4300	+4.380%	109,308	+46.853%
2025-04-30	1.3700	1.4000	1.3200	1.3700	-3.521%	70,128	+53.285%
2025-04-29	1.3900	1.4600	1.3600	1.4200	+2.158%	315,410	+47.887%
2025-04-28	1.4100	1.4700	1.3450	1.3900	-2.797%	144,021	+51.079%
2025-04-25	1.3800	1.4300	1.3400	1.4300	+2.143%	136,154	+46.853%
2025-04-24	1.3500	1.4400	1.3200	1.4000	+3.704%	102,734	+50.000%
2025-04-23	1.2900	1.4000	1.2900	1.3500	+6.299%	173,875	+55.556%
2025-04-22	1.2500	1.2999	1.1900	1.2700	+1.600%	225,511	+65.354%
2025-04-21	1.3100	1.3225	1.2200	1.2500	-5.303%	137,465	+68.000%
2025-04-17	1.2900	1.3350	1.2500	1.3200	+2.326%	128,383	+59.091%
2025-04-16	1.3800	1.3800	1.2100	1.2900	-6.522%	132,165	+62.791%
2025-04-15	1.3800	1.4250	1.3400	1.3800	+0.730%	125,879	+52.174%
2025-04-14	1.3800	1.3836	1.3200	1.3700	+1.481%	74,498	+53.285%
2025-04-11	1.3900	1.3900	1.3000	1.3500	-0.735%	170,907	+55.556%
2025-04-10	1.4500	1.4500	1.3350	1.3600	-7.483%	147,531	+54.412%
2025-04-09	1.3700	1.4899	1.2400	1.4700	+15.748%	303,803	+42.857%
2025-04-08	1.3600	1.3600	1.2350	1.2700	-2.308%	178,599	+65.354%
2025-04-07	1.3100	1.3700	1.2100	1.3000	-4.412%	214,208	+61.538%
2025-04-04	1.4000	1.4202	1.2500	1.3600	-2.857%	284,733	+54.412%
2025-04-03	1.5700	1.5700	1.4000	1.4000	-14.110%	424,493	+50.000%
2025-04-02	1.5100	1.6800	1.5100	1.6300	+5.161%	175,457	+28.834%
2025-04-01	1.6100	1.6800	1.5050	1.5500	-3.125%	281,524	+35.484%
2025-03-31	1.7200	1.7250	1.6000	1.6000	-6.977%	353,349	+31.250%
2025-03-28	1.7900	1.7900	1.6900	1.7200	-4.444%	228,148	+22.093%
2025-03-27	1.8000	1.8200	1.7400	1.8000	+0.559%	183,181	+16.667%
2025-03-26	1.8800	1.8800	1.7800	1.7900	-4.278%	123,607	+17.318%
2025-03-25	1.9900	1.9900	1.8600	1.8700	-6.500%	171,039	+12.299%
2025-03-24	1.9500	2.0000	1.8800	2.0000	+3.093%	129,979	+5.000%
2025-03-21	1.9100	1.9600	1.8700	1.9400	+0.518%	367,011	+8.247%
2025-03-20	1.9000	1.9800	1.8901	1.9300	-0.515%	114,661	+8.808%
2025-03-19	1.9500	1.9900	1.8600	1.9400	+0.518%	195,402	+8.247%
2025-03-18	1.9900	2.0092	1.9200	1.9300	-7.212%	216,955	+8.808%
2025-03-17	1.8000	2.1200	1.7787	2.0800	+18.182%	486,734	+0.962%
2025-03-14	1.8800	1.9687	1.7300	1.7600	-6.878%	816,030	+19.318%
2025-03-13	1.8600	2.0100	1.6801	1.8900	-11.268%	802,896	+11.111%
2025-03-12	2.0700	2.1604	1.9862	2.1300	+5.446%	830,619	-1.408%
2025-03-11	1.8900	2.1050	1.8500	2.0200	+5.208%	701,488	+3.960%
2025-03-10	1.9200	2.0500	1.7600	1.9200	+11.953%	2,091,250	+9.375%
2025-03-07	1.7300	1.7500	1.5900	1.7150	-0.867%	368,044	+22.449%
2025-03-06	1.8000	1.8400	1.6500	1.7300	-5.978%	303,673	+21.387%
2025-03-05	1.9400	1.9400	1.8200	1.8400	-4.167%	357,925	+14.130%
2025-03-04	1.6300	1.9600	1.5600	1.9200	+19.255%	560,724	+9.375%
2025-03-03	1.7500	1.7909	1.5800	1.6100	-5.294%	193,826	+30.435%
2025-02-28	1.7600	1.7600	1.6700	1.7000	-5.556%	308,599	+23.529%
2025-02-27	1.7700	1.8950	1.7500	1.8000	+2.857%	243,406	+16.667%
2025-02-26	1.8100	1.8600	1.7150	1.7500	-2.235%	380,795	+20.000%
2025-02-25	1.9000	1.9600	1.7501	1.7900	-5.291%	427,755	+17.318%
2025-02-24	2.0900	2.0971	1.8700	1.8900	-10.427%	382,097	+11.111%
2025-02-21	2.2100	2.2929	2.0900	2.1100	-4.091%	347,571	-0.474%
2025-02-20	2.2500	2.3160	2.1350	2.2000	-2.655%	138,759	-4.545%
2025-02-19	2.3800	2.5150	2.2450	2.2600	-4.641%	569,075	-7.080%
2025-02-18	2.3400	2.4900	2.3200	2.3700	+1.717%	207,907	-11.392%
2025-02-14	2.2700	2.3650	2.1913	2.3300	+4.018%	308,570	-9.871%
2025-02-13	2.2000	2.3150	2.1200	2.2400	+4.186%	492,551	-6.250%
2025-02-12	2.2100	2.2100	2.0700	2.1500	-2.273%	241,400	-2.326%
2025-02-11	2.2000	2.3000	2.1800	2.2000	-3.930%	245,797	-4.545%
2025-02-10	2.3600	2.4200	2.2550	2.2900	-2.137%	198,106	-8.297%
2025-02-07	2.4500	2.6000	2.2650	2.3400	-4.490%	282,919	-10.256%
2025-02-06	2.3000	2.4500	2.2000	2.4500	+7.930%	507,160	-14.286%
2025-02-05	1.9700	2.2750	1.9700	2.2700	+15.228%	403,531	-7.489%
2025-02-04	1.9000	1.9800	1.9000	1.9700	+4.787%	185,895	+6.599%
2025-02-03	1.9500	1.9850	1.8800	1.8800	-6.000%	285,334	+11.702%
2025-01-31	2.1200	2.1500	1.9200	2.0000	-4.762%	1,103,476	+5.000%
2025-01-30	2.0800	2.1599	2.0500	2.1000	+1.449%	287,370	0.000%
2025-01-29	2.1900	2.2200	2.0300	2.0700	-4.608%	390,558	+1.449%
2025-01-28	2.2600	2.3000	2.1500	2.1700	-2.252%	249,779	-3.226%
2025-01-27	2.4000	2.5200	2.1500	2.2200	-9.388%	602,691	-5.405%
2025-01-24	2.4500	2.5300	2.3900	2.4500	+0.410%	370,548	-14.286%
2025-01-23	2.5200	2.6300	2.3300	2.4400	-3.937%	435,874	-13.934%
2025-01-22	2.4700	2.5780	2.4250	2.5400	+4.098%	244,638	-17.323%
2025-01-21	2.6800	2.6800	2.3400	2.4400	-7.224%	667,233	-13.934%
2025-01-17	2.7000	2.7450	2.6300	2.6300	-1.128%	356,396	-20.152%
2025-01-16	2.5700	2.6750	2.4900	2.6600	0.000%	236,489	-21.053%
2025-01-15	2.8300	2.8699	2.4800	2.6600	-5.000%	721,506	-21.053%
2025-01-14	2.3100	2.9598	2.3100	2.8000	+19.658%	1,828,678	-25.000%
2025-01-13	3.3500	3.3500	1.9588	2.3400	-43.341%	4,369,945	-10.256%
2025-01-10	3.8100	4.1600	3.8100	4.1300	+6.170%	552,327	-49.153%
2025-01-08	4.0700	4.2450	3.7500	3.8900	-6.265%	509,400	-46.015%
2025-01-07	4.4800	4.6900	4.1200	4.1500	-7.366%	547,512	-49.398%

.dark-mode .ZppzVr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZppzVr{ color: #333333; background-color: white; border: 2px solid #333333; }CMTLComtech Telecommunicationsstock NASDAQ

CMTL
Comtech Telecommunications
stock NASDAQ