Comtech Telecommunications Corp (CMTL) Historical Stock Data
1.60 ↓0.12 (-6.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMTL is down -1.00% a day on average. There have been 12 days where Comtech Telecommunications Corp closed green and 18 days where CMTL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 1.72 | 1.60 | ↓$0.12 (-6.98%) | 1.60 | 1.73 | 353.35K |
| 2025-03-28 | 1.79 | 1.72 | ↓$0.07 (-3.91%) | 1.69 | 1.79 | 228.15K |
| 2025-03-27 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.74 | 1.82 | 183.18K |
| 2025-03-26 | 1.88 | 1.79 | ↓$0.09 (-4.79%) | 1.78 | 1.88 | 123.61K |
| 2025-03-25 | 1.99 | 1.87 | ↓$0.12 (-6.03%) | 1.86 | 1.99 | 171.04K |
| 2025-03-24 | 1.95 | 2.00 | ↑$0.05 (2.56%) | 1.88 | 2.00 | 130.08K |
| 2025-03-21 | 1.91 | 1.94 | ↑$0.03 (1.57%) | 1.87 | 1.96 | 376.19K |
| 2025-03-20 | 1.90 | 1.93 | ↑$0.03 (1.58%) | 1.89 | 1.98 | 115.12K |
| 2025-03-19 | 1.95 | 1.94 | ↓$0.01 (-0.51%) | 1.86 | 1.99 | 195.54K |
| 2025-03-18 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.92 | 2.01 | 217.71K |
| 2025-03-17 | 1.80 | 2.08 | ↑$0.28 (15.56%) | 1.78 | 2.12 | 486.73K |
| 2025-03-14 | 1.88 | 1.76 | ↓$0.12 (-6.38%) | 1.73 | 1.97 | 816.03K |
| 2025-03-13 | 1.86 | 1.89 | ↑$0.03 (1.61%) | 1.68 | 2.01 | 800.34K |
| 2025-03-12 | 2.07 | 2.13 | ↑$0.06 (2.90%) | 1.99 | 2.16 | 828.66K |
| 2025-03-11 | 1.89 | 2.02 | ↑$0.13 (6.88%) | 1.85 | 2.11 | 701.63K |
| 2025-03-10 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.76 | 2.05 | 2.09M |
| 2025-03-07 | 1.73 | 1.72 | ↓$0.01 (-0.87%) | 1.59 | 1.75 | 368.04K |
| 2025-03-06 | 1.80 | 1.73 | ↓$0.07 (-3.89%) | 1.65 | 1.84 | 303.67K |
| 2025-03-05 | 1.94 | 1.84 | ↓$0.10 (-5.15%) | 1.82 | 1.94 | 357.93K |
| 2025-03-04 | 1.63 | 1.92 | ↑$0.29 (17.79%) | 1.56 | 1.96 | 560.85K |
| 2025-03-03 | 1.75 | 1.61 | ↓$0.14 (-8.00%) | 1.58 | 1.79 | 193.04K |
| 2025-02-28 | 1.76 | 1.70 | ↓$0.06 (-3.41%) | 1.67 | 1.76 | 308.60K |
| 2025-02-27 | 1.77 | 1.80 | ↑$0.03 (1.69%) | 1.75 | 1.90 | 243.41K |
| 2025-02-26 | 1.81 | 1.75 | ↓$0.06 (-3.31%) | 1.72 | 1.86 | 381.01K |
| 2025-02-25 | 1.90 | 1.79 | ↓$0.11 (-5.79%) | 1.75 | 1.96 | 427.76K |
| 2025-02-24 | 2.09 | 1.89 | ↓$0.20 (-9.57%) | 1.87 | 2.10 | 382.10K |
| 2025-02-21 | 2.21 | 2.11 | ↓$0.10 (-4.52%) | 2.09 | 2.29 | 347.57K |
| 2025-02-20 | 2.25 | 2.20 | ↓$0.05 (-2.22%) | 2.14 | 2.32 | 141.97K |
| 2025-02-19 | 2.38 | 2.26 | ↓$0.12 (-5.04%) | 2.25 | 2.52 | 569.36K |
| 2025-02-18 | 2.34 | 2.37 | ↑$0.03 (1.28%) | 2.32 | 2.49 | 208.19K |
Create an account or log in to view more rows.
$CMTL Buy the dip.
$CMTL I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$CMTL has just been halted from trading due to volatility.
$CMTL has just been halted from trading due to volatility.
$CMTL has just been halted from trading due to volatility.
$CMTL has just been halted from trading due to volatility.
$CMTL recovery hasn’t even started yet.. imo
$CMTL strong move here
$CMTL Pack it up boys.
$CMTL CHUG CHUG CHUG