Want to see CMTL full AI Analyst Report?
Comtech Telecommunications (CMTL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -2.36% | 100,265 | 0.33 |
| Oct 30, 2026 | 1.28 | 1.30 | 1.25 | 1.27 | 1.27 | -3.79% | 58,725 | 0.19 |
| Oct 29, 2026 | 1.34 | 1.37 | 1.29 | 1.32 | 1.32 | -3.65% | 210,204 | 0.67 |
| Oct 28, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | +1.48% | 148,099 | 0.47 |
| Oct 27, 2026 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | +2.27% | 173,654 | 0.55 |
| Oct 26, 2026 | 1.24 | 1.33 | 1.23 | 1.32 | 1.32 | +6.45% | 174,530 | 0.55 |
| Oct 23, 2026 | 1.21 | 1.27 | 1.18 | 1.24 | 1.24 | +1.64% | 182,397 | 0.57 |
| Oct 22, 2026 | 1.25 | 1.26 | 1.14 | 1.22 | 1.22 | -2.40% | 650,951 | 2.07 |
| Oct 21, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -5.30% | 286,041 | 0.90 |
| Oct 20, 2026 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -3.65% | 296,100 | 0.92 |
| Oct 19, 2026 | 1.34 | 1.39 | 1.28 | 1.37 | 1.37 | -1.44% | 386,921 | 1.21 |
| Oct 16, 2026 | 1.43 | 1.50 | 1.28 | 1.39 | 1.39 | -4.14% | 327,734 | 1.03 |
| Oct 15, 2026 | 1.32 | 1.50 | 1.20 | 1.45 | 1.45 | +13.28% | 736,807 | 2.35 |
| Oct 14, 2026 | 1.31 | 1.34 | 1.24 | 1.28 | 1.28 | -1.54% | 849,223 | 2.78 |
| Oct 13, 2026 | 1.31 | 1.40 | 1.27 | 1.30 | 1.30 | -2.26% | 363,051 | 1.19 |
| Oct 12, 2026 | 1.19 | 1.35 | 1.19 | 1.33 | 1.33 | +12.71% | 507,948 | 1.65 |
| Oct 09, 2026 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | +0.00% | 104,963 | 0.34 |
| Oct 08, 2026 | 1.23 | 1.23 | 1.15 | 1.18 | 1.18 | -4.84% | 397,156 | 1.28 |
| Oct 07, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -0.80% | 262,655 | 0.84 |
| Oct 06, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | +0.00% | 230,368 | 0.73 |
| Oct 05, 2026 | 1.31 | 1.34 | 1.24 | 1.25 | 1.25 | -5.30% | 469,045 | 1.48 |
| Oct 02, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 155,686 | 0.47 |
| Oct 01, 2026 | 1.36 | 1.38 | 1.33 | 1.33 | 1.33 | -2.92% | 327,036 | 0.99 |
| Sep 30, 2026 | 1.38 | 1.41 | 1.37 | 1.37 | 1.37 | -0.72% | 65,366 | 0.20 |
| Sep 29, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 71,777 | 0.21 |
| Sep 28, 2026 | 1.39 | 1.43 | 1.37 | 1.39 | 1.39 | +0.00% | 190,897 | 0.55 |
| Sep 25, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | +0.00% | 97,113 | 0.27 |
| Sep 24, 2026 | 1.42 | 1.42 | 1.36 | 1.39 | 1.39 | -3.47% | 397,981 | 1.10 |
| Sep 23, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 152,734 | 0.40 |
| Sep 22, 2026 | 1.50 | 1.51 | 1.45 | 1.46 | 1.46 | -2.67% | 224,309 | 0.56 |
| Sep 21, 2026 | 1.52 | 1.53 | 1.47 | 1.50 | 1.50 | +0.00% | 403,843 | 1.00 |
| Sep 18, 2026 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -1.32% | 264,525 | 0.64 |
| Sep 17, 2026 | 1.51 | 1.57 | 1.50 | 1.52 | 1.52 | +2.01% | 165,933 | 0.39 |
| Sep 16, 2026 | 1.46 | 1.51 | 1.45 | 1.49 | 1.49 | +2.76% | 233,331 | 0.51 |
| Sep 15, 2026 | 1.49 | 1.50 | 1.42 | 1.45 | 1.45 | -3.33% | 192,050 | 0.39 |
| Sep 14, 2026 | 1.53 | 1.56 | 1.48 | 1.50 | 1.50 | -0.66% | 269,717 | 0.51 |
| Sep 11, 2026 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | +3.42% | 358,422 | 0.59 |
| Sep 10, 2026 | 1.52 | 1.56 | 1.46 | 1.46 | 1.46 | -4.58% | 343,103 | 0.56 |
| Sep 09, 2026 | 1.57 | 1.58 | 1.52 | 1.53 | 1.53 | -2.55% | 257,499 | 0.42 |
| Sep 08, 2026 | 1.59 | 1.59 | 1.55 | 1.57 | 1.57 | +0.64% | 236,805 | 0.39 |
| Sep 07, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | +1.96% | 356,606 | 0.58 |
| Sep 03, 2026 | 1.55 | 1.56 | 1.49 | 1.53 | 1.53 | +2.00% | 480,942 | 0.79 |
| Sep 02, 2026 | 1.57 | 1.61 | 1.50 | 1.50 | 1.50 | -4.46% | 451,475 | 0.74 |
| Sep 01, 2026 | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -7.10% | 390,868 | 0.64 |
| Aug 31, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -0.59% | 240,050 | 0.39 |
| Aug 28, 2026 | 1.75 | 1.77 | 1.68 | 1.70 | 1.70 | -2.86% | 546,087 | 0.89 |
| Aug 27, 2026 | 1.76 | 1.80 | 1.74 | 1.75 | 1.75 | -0.57% | 414,926 | 0.67 |
| Aug 26, 2026 | 1.75 | 1.81 | 1.75 | 1.76 | 1.76 | -0.56% | 227,007 | 0.36 |
| Aug 25, 2026 | 1.77 | 1.79 | 1.75 | 1.77 | 1.77 | +0.00% | 120,744 | 0.19 |
