Comtech Telecommunications Corp.CMTLNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.61 | $6.02 | $5.58 | $5.98 | 466,679 |
| 2/2/2026 | $5.54 | $5.93 | $5.54 | $5.56 | 191,862 |
| 1/30/2026 | $5.78 | $5.81 | $5.45 | $5.56 | 313,750 |
| 1/29/2026 | $5.93 | $6.03 | $5.75 | $5.77 | 231,256 |
| 1/28/2026 | $6.00 | $6.16 | $5.74 | $5.88 | 345,520 |
| 1/27/2026 | $5.60 | $6.04 | $5.55 | $5.95 | 422,723 |
| 1/26/2026 | $5.80 | $5.88 | $5.45 | $5.62 | 288,961 |
| 1/23/2026 | $5.78 | $5.91 | $5.70 | $5.87 | 204,800 |
| 1/22/2026 | $5.62 | $6.00 | $5.56 | $5.80 | 270,424 |
| 1/21/2026 | $5.73 | $5.90 | $5.34 | $5.63 | 304,340 |
| 1/20/2026 | $6.07 | $6.10 | $5.55 | $5.68 | 368,119 |
| 1/16/2026 | $5.86 | $6.01 | $5.73 | $5.98 | 356,180 |
| 1/15/2026 | $5.84 | $6.08 | $5.71 | $5.79 | 458,500 |
| 1/14/2026 | $5.85 | $5.86 | $5.60 | $5.81 | 328,595 |
| 1/13/2026 | $5.55 | $6.04 | $5.36 | $5.88 | 787,900 |
| 1/12/2026 | $5.45 | $5.66 | $5.30 | $5.52 | 350,743 |
| 1/9/2026 | $5.67 | $5.80 | $5.25 | $5.47 | 436,508 |
| 1/8/2026 | $5.64 | $5.81 | $5.50 | $5.65 | 285,542 |
| 1/7/2026 | $5.75 | $5.98 | $5.59 | $5.68 | 523,400 |
| 1/6/2026 | $5.38 | $5.85 | $5.33 | $5.79 | 476,315 |
| 1/5/2026 | $5.61 | $5.69 | $5.30 | $5.34 | 487,102 |
| 1/2/2026 | $5.22 | $5.78 | $5.19 | $5.53 | 411,800 |
| 12/31/2025 | $5.37 | $5.53 | $5.16 | $5.29 | 334,762 |
| 12/30/2025 | $5.30 | $5.65 | $5.08 | $5.37 | 1.16M |
| 12/29/2025 | $4.74 | $5.32 | $4.60 | $5.27 | 911,500 |
| 12/26/2025 | $4.43 | $4.77 | $4.21 | $4.73 | 343,458 |
| 12/24/2025 | $4.42 | $4.58 | $4.30 | $4.44 | 319,331 |
| 12/23/2025 | $3.88 | $4.50 | $3.84 | $4.43 | 913,400 |
| 12/22/2025 | $3.40 | $4.00 | $3.40 | $3.89 | 608,285 |
| 12/19/2025 | $3.11 | $3.38 | $3.06 | $3.35 | 259,437 |
| 12/18/2025 | $3.01 | $3.20 | $3.00 | $3.08 | 216,545 |
| 12/17/2025 | $3.11 | $3.13 | $2.75 | $2.85 | 482,848 |
| 12/16/2025 | $3.02 | $3.14 | $2.99 | $3.11 | 113,130 |
| 12/15/2025 | $3.10 | $3.19 | $2.97 | $3.00 | 263,971 |
| 12/12/2025 | $3.27 | $3.39 | $3.00 | $3.06 | 365,800 |
| 12/11/2025 | $3.56 | $3.73 | $3.42 | $3.62 | 613,700 |
| 12/10/2025 | $3.58 | $3.68 | $3.37 | $3.52 | 492,019 |
| 12/9/2025 | $3.30 | $3.55 | $3.27 | $3.53 | 207,500 |
| 12/8/2025 | $3.27 | $3.51 | $3.19 | $3.29 | 301,304 |
| 12/5/2025 | $3.25 | $3.27 | $3.17 | $3.25 | 56,600 |
| 12/4/2025 | $3.21 | $3.32 | $3.17 | $3.29 | 122,212 |
| 12/3/2025 | $3.15 | $3.25 | $3.00 | $3.24 | 137,300 |
| 12/2/2025 | $3.14 | $3.16 | $3.04 | $3.14 | 103,500 |
| 12/1/2025 | $3.04 | $3.25 | $3.00 | $3.15 | 157,044 |
| 11/28/2025 | $3.10 | $3.11 | $3.00 | $3.06 | 94,500 |
| 11/26/2025 | $3.14 | $3.15 | $3.00 | $3.03 | 143,939 |
| 11/25/2025 | $3.00 | $3.15 | $2.84 | $3.07 | 107,815 |
| 11/24/2025 | $2.92 | $3.05 | $2.83 | $3.01 | 99,700 |
| 11/21/2025 | $2.89 | $2.98 | $2.72 | $2.91 | 158,600 |
| 11/20/2025 | $3.14 | $3.15 | $2.85 | $2.90 | 239,600 |
| 11/19/2025 | $3.20 | $3.25 | $3.04 | $3.11 | 126,700 |
| 11/18/2025 | $3.07 | $3.25 | $3.06 | $3.17 | 148,100 |
| 11/17/2025 | $3.18 | $3.25 | $3.08 | $3.12 | 154,137 |
| 11/14/2025 | $3.13 | $3.29 | $3.08 | $3.20 | 89,511 |
| 11/13/2025 | $3.32 | $3.32 | $2.98 | $3.22 | 255,000 |
| 11/12/2025 | $3.25 | $3.50 | $3.21 | $3.32 | 294,700 |
| 11/11/2025 | $3.04 | $3.47 | $3.00 | $3.21 | 1.11M |
| 11/10/2025 | $3.20 | $3.20 | $2.97 | $3.00 | 1.77M |
| 11/7/2025 | $3.01 | $3.11 | $2.90 | $3.04 | 204,200 |
| 11/6/2025 | $2.93 | $3.11 | $2.85 | $3.03 | 199,700 |
| 11/5/2025 | $2.95 | $2.97 | $2.86 | $2.94 | 116,000 |