Comtech Telecommunications Corp. - Common Stock (CMTL)
1.9050
+0.2950 (18.32%)
Comtech Telecom Company specializes in providing advanced communications solutions, serving both commercial and government sectors
The company designs, develops, and manufactures a wide range of technology products, including satellite communication systems, wireless communication systems, and associated equipment that enable reliable data transmission and secure connectivity. Comtech is known for its expertise in high-performance systems that support mission-critical applications, enhancing communication capabilities across various industries. Their innovation-driven approach positions them as a key player in the rapidly evolving telecommunications landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 1.75 | 1.79 | 1.58 | 1.61 | 192,460 | 1.61 |
| 2/28/2025 | 1.76 | 1.76 | 1.67 | 1.70 | 308,599 | 1.70 |
| 2/27/2025 | 1.77 | 1.90 | 1.75 | 1.80 | 243,406 | 1.80 |
| 2/26/2025 | 1.81 | 1.86 | 1.72 | 1.75 | 381,007 | 1.75 |
| 2/25/2025 | 1.90 | 1.96 | 1.75 | 1.79 | 427,755 | 1.79 |
| 2/24/2025 | 2.09 | 2.10 | 1.87 | 1.89 | 382,097 | 1.89 |
| 2/21/2025 | 2.21 | 2.29 | 2.09 | 2.11 | 347,571 | 2.11 |
| 2/20/2025 | 2.25 | 2.32 | 2.13 | 2.20 | 137,426 | 2.20 |
| 2/19/2025 | 2.38 | 2.52 | 2.25 | 2.26 | 569,125 | 2.26 |
| 2/18/2025 | 2.34 | 2.49 | 2.32 | 2.37 | 208,189 | 2.37 |
| 2/14/2025 | 2.27 | 2.37 | 2.19 | 2.33 | 308,570 | 2.33 |
| 2/13/2025 | 2.20 | 2.31 | 2.12 | 2.24 | 492,551 | 2.24 |
| 2/12/2025 | 2.21 | 2.21 | 2.07 | 2.15 | 241,396 | 2.15 |
| 2/11/2025 | 2.20 | 2.30 | 2.18 | 2.20 | 246,583 | 2.20 |
| 2/10/2025 | 2.36 | 2.42 | 2.25 | 2.29 | 198,106 | 2.29 |
| 2/07/2025 | 2.45 | 2.60 | 2.27 | 2.34 | 283,319 | 2.34 |
| 2/06/2025 | 2.30 | 2.45 | 2.20 | 2.45 | 507,130 | 2.45 |
| 2/05/2025 | 1.97 | 2.27 | 1.97 | 2.27 | 401,727 | 2.27 |
| 2/04/2025 | 1.90 | 1.98 | 1.90 | 1.97 | 185,563 | 1.97 |
| 2/03/2025 | 1.95 | 1.99 | 1.88 | 1.88 | 283,034 | 1.88 |
| 1/31/2025 | 2.12 | 2.15 | 1.92 | 2.00 | 1,103,476 | 2.00 |
| 1/30/2025 | 2.08 | 2.16 | 2.05 | 2.10 | 286,370 | 2.10 |
| 1/29/2025 | 2.19 | 2.22 | 2.03 | 2.07 | 390,557 | 2.07 |
| 1/28/2025 | 2.26 | 2.30 | 2.15 | 2.17 | 249,779 | 2.17 |
| 1/27/2025 | 2.40 | 2.52 | 2.15 | 2.22 | 602,690 | 2.22 |
| 1/24/2025 | 2.45 | 2.53 | 2.39 | 2.45 | 370,548 | 2.45 |
| 1/23/2025 | 2.52 | 2.63 | 2.33 | 2.44 | 435,874 | 2.44 |
| 1/22/2025 | 2.47 | 2.58 | 2.42 | 2.54 | 244,638 | 2.54 |
| 1/21/2025 | 2.68 | 2.68 | 2.34 | 2.44 | 667,099 | 2.44 |
| 1/17/2025 | 2.70 | 2.75 | 2.63 | 2.63 | 356,396 | 2.63 |
| 1/16/2025 | 2.57 | 2.67 | 2.49 | 2.66 | 236,488 | 2.66 |
| 1/15/2025 | 2.83 | 2.87 | 2.48 | 2.66 | 721,456 | 2.66 |
| 1/14/2025 | 2.31 | 2.96 | 2.31 | 2.80 | 1,822,221 | 2.80 |
| 1/13/2025 | 3.35 | 3.35 | 1.96 | 2.34 | 4,364,372 | 2.34 |
| 1/10/2025 | 3.81 | 4.16 | 3.81 | 4.13 | 552,327 | 4.13 |
| 1/08/2025 | 4.07 | 4.25 | 3.75 | 3.89 | 509,400 | 3.89 |
| 1/07/2025 | 4.48 | 4.69 | 4.12 | 4.15 | 548,811 | 4.15 |
| 1/06/2025 | 4.46 | 4.88 | 4.33 | 4.48 | 1,552,434 | 4.48 |
| 1/03/2025 | 4.10 | 4.40 | 4.02 | 4.20 | 896,698 | 4.20 |
| 1/02/2025 | 4.01 | 4.34 | 3.90 | 4.09 | 470,614 | 4.09 |
| 12/31/2024 | 4.26 | 0.00 | 4.26 | 4.01 | 0 | 4.01 |
| 12/30/2024 | 4.06 | 4.30 | 3.80 | 4.26 | 320,454 | 4.26 |
| 12/27/2024 | 4.20 | 4.51 | 4.08 | 4.14 | 629,371 | 4.14 |
| 12/26/2024 | 4.00 | 4.57 | 3.95 | 4.37 | 866,307 | 4.37 |
| 12/24/2024 | 3.83 | 4.19 | 3.69 | 4.03 | 294,081 | 4.03 |
| 12/23/2024 | 4.03 | 4.71 | 3.72 | 3.84 | 1,074,855 | 3.84 |
| 12/20/2024 | 3.00 | 3.98 | 3.00 | 3.69 | 2,132,288 | 3.69 |
| 12/19/2024 | 3.15 | 3.25 | 2.93 | 3.02 | 312,818 | 3.02 |
| 12/18/2024 | 3.21 | 3.58 | 3.09 | 3.12 | 599,817 | 3.12 |
| 12/17/2024 | 3.15 | 3.30 | 2.73 | 3.18 | 942,315 | 3.18 |
| 12/16/2024 | 3.35 | 3.48 | 3.22 | 3.30 | 292,799 | 3.30 |
| 12/13/2024 | 3.46 | 3.56 | 3.26 | 3.36 | 373,198 | 3.36 |
| 12/12/2024 | 3.41 | 3.56 | 3.25 | 3.46 | 289,972 | 3.46 |
| 12/11/2024 | 3.56 | 3.59 | 3.30 | 3.52 | 264,149 | 3.52 |
| 12/10/2024 | 3.43 | 3.60 | 3.42 | 3.53 | 226,236 | 3.53 |
| 12/09/2024 | 3.59 | 3.77 | 3.47 | 3.47 | 240,039 | 3.47 |
| 12/06/2024 | 3.49 | 3.59 | 3.42 | 3.55 | 124,372 | 3.55 |
| 12/05/2024 | 3.56 | 3.61 | 3.42 | 3.46 | 268,729 | 3.46 |
| 12/04/2024 | 3.68 | 3.81 | 3.53 | 3.56 | 266,163 | 3.56 |