CMTL(CMTL)
CMTL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $4.31 | $4.90 | $4.31 | $4.79 | 574,336 |
| 5/21/2026 | $3.70 | $4.39 | $3.70 | $4.21 | 447,295 |
| 5/20/2026 | $3.76 | $3.76 | $3.60 | $3.65 | 89,939 |
| 5/19/2026 | $3.75 | $3.80 | $3.56 | $3.70 | 204,800 |
| 5/18/2026 | $3.79 | $3.82 | $3.51 | $3.77 | 396,087 |
| 5/15/2026 | $3.79 | $3.89 | $3.71 | $3.76 | 154,200 |
| 5/14/2026 | $3.73 | $3.98 | $3.67 | $3.91 | 133,826 |
| 5/13/2026 | $3.59 | $3.78 | $3.52 | $3.73 | 161,910 |
| 5/12/2026 | $3.75 | $3.79 | $3.55 | $3.66 | 147,251 |
| 5/11/2026 | $3.94 | $3.94 | $3.71 | $3.76 | 369,917 |
| 5/8/2026 | $3.84 | $3.98 | $3.79 | $3.93 | 146,960 |
| 5/7/2026 | $3.85 | $3.86 | $3.71 | $3.74 | 115,500 |
| 5/6/2026 | $3.71 | $3.88 | $3.71 | $3.84 | 139,121 |
| 5/5/2026 | $3.65 | $3.78 | $3.65 | $3.71 | 157,933 |
| 5/4/2026 | $3.68 | $3.78 | $3.59 | $3.65 | 237,671 |
| 5/1/2026 | $3.55 | $3.70 | $3.52 | $3.68 | 193,606 |
| 4/30/2026 | $3.55 | $3.56 | $3.46 | $3.52 | 254,835 |
| 4/29/2026 | $3.54 | $3.56 | $3.42 | $3.50 | 115,165 |
| 4/28/2026 | $3.74 | $4.00 | $3.48 | $3.52 | 193,900 |
| 4/27/2026 | $3.93 | $3.94 | $3.76 | $3.80 | 130,133 |
| 4/24/2026 | $3.87 | $4.05 | $3.76 | $3.96 | 116,715 |
| 4/23/2026 | $4.02 | $4.10 | $3.87 | $3.89 | 126,135 |
| 4/22/2026 | $4.05 | $4.20 | $3.83 | $4.07 | 274,523 |
| 4/21/2026 | $4.07 | $4.15 | $3.94 | $4.02 | 180,400 |
| 4/20/2026 | $4.04 | $4.21 | $4.03 | $4.07 | 194,100 |
| 4/17/2026 | $4.06 | $4.24 | $3.95 | $4.11 | 252,000 |
| 4/16/2026 | $3.74 | $4.03 | $3.64 | $4.00 | 236,211 |
| 4/15/2026 | $3.72 | $3.86 | $3.69 | $3.75 | 303,800 |
| 4/14/2026 | $3.78 | $3.79 | $3.67 | $3.73 | 172,316 |
| 4/13/2026 | $3.66 | $3.95 | $3.55 | $3.77 | 223,400 |
| 4/10/2026 | $3.75 | $3.93 | $3.66 | $3.69 | 81,533 |
| 4/9/2026 | $3.91 | $3.98 | $3.73 | $3.78 | 152,400 |
| 4/8/2026 | $3.87 | $3.97 | $3.77 | $3.90 | 173,955 |
| 4/7/2026 | $3.74 | $3.81 | $3.53 | $3.73 | 281,000 |
| 4/6/2026 | $3.55 | $3.87 | $3.52 | $3.79 | 268,300 |
| 4/2/2026 | $3.36 | $3.59 | $3.27 | $3.55 | 203,013 |
| 4/1/2026 | $3.34 | $3.62 | $3.34 | $3.49 | 274,400 |
| 3/31/2026 | $3.07 | $3.34 | $3.07 | $3.32 | 257,125 |
| 3/30/2026 | $3.12 | $3.23 | $2.93 | $3.01 | 391,600 |
| 3/27/2026 | $3.36 | $3.38 | $3.05 | $3.10 | 353,609 |
| 3/26/2026 | $3.55 | $3.62 | $3.35 | $3.36 | 278,677 |
| 3/25/2026 | $3.60 | $3.69 | $3.55 | $3.62 | 253,900 |
| 3/24/2026 | $3.61 | $3.85 | $3.50 | $3.55 | 388,155 |
| 3/23/2026 | $3.64 | $3.72 | $3.55 | $3.64 | 262,124 |
| 3/20/2026 | $3.73 | $3.83 | $3.47 | $3.62 | 381,111 |
| 3/19/2026 | $3.33 | $3.82 | $3.26 | $3.74 | 527,017 |
| 3/18/2026 | $3.65 | $3.71 | $3.25 | $3.39 | 726,381 |
| 3/17/2026 | $4.01 | $4.12 | $3.05 | $3.66 | 1.12M |
| 3/16/2026 | $4.71 | $4.98 | $4.66 | $4.85 | 345,724 |
| 3/13/2026 | $4.87 | $5.11 | $4.65 | $4.67 | 203,820 |
| 3/12/2026 | $5.05 | $5.05 | $4.63 | $4.79 | 359,535 |
| 3/11/2026 | $5.02 | $5.30 | $5.01 | $5.10 | 170,313 |
| 3/10/2026 | $5.09 | $5.39 | $5.09 | $5.20 | 239,418 |
| 3/9/2026 | $4.93 | $5.15 | $4.80 | $5.08 | 154,000 |
| 3/6/2026 | $5.16 | $5.24 | $5.00 | $5.01 | 205,300 |
| 3/5/2026 | $5.36 | $5.50 | $5.10 | $5.31 | 120,795 |
| 3/4/2026 | $5.14 | $5.42 | $5.14 | $5.36 | 127,300 |
| 3/3/2026 | $5.13 | $5.15 | $4.88 | $5.12 | 149,300 |
| 3/2/2026 | $4.91 | $5.30 | $4.85 | $5.24 | 176,100 |
| 2/27/2026 | $5.10 | $5.27 | $4.92 | $5.02 | 215,500 |
| 2/26/2026 | $5.13 | $5.22 | $4.96 | $5.19 | 395,100 |
| 2/25/2026 | $5.60 | $5.75 | $4.86 | $5.16 | 1.20M |
| 2/24/2026 | $5.40 | $5.75 | $5.39 | $5.60 | 155,400 |
| 2/23/2026 | $5.52 | $5.55 | $5.29 | $5.41 | 117,278 |