Other OTC - Delayed Quote USD

COMSovereign Holding Corp. (COMS)

0.2600 0.0000 (0.00%)
At close: April 25 at 2:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Apr 25, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 1,100
Apr 24, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 400
Apr 23, 2024 0.2400 0.2420 0.2000 0.2000 0.2000 1,500
Apr 22, 2024 0.2400 0.2600 0.2000 0.2600 0.2600 1,900
Apr 19, 2024 0.2300 0.2600 0.2000 0.2420 0.2420 600
Apr 18, 2024 0.2100 0.2600 0.2100 0.2600 0.2600 700
Apr 17, 2024 0.2600 0.2600 0.1800 0.2000 0.2000 3,900
Apr 16, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 3,400
Apr 15, 2024 0.2000 0.2400 0.2000 0.2400 0.2400 2,500
Apr 12, 2024 0.2000 0.2100 0.2000 0.2000 0.2000 2,200
Apr 11, 2024 0.2000 0.2000 0.2000 0.2000 0.2000 1,000
Apr 10, 2024 0.2000 0.2030 0.2000 0.2030 0.2030 1,900
Apr 9, 2024 0.2000 0.2400 0.2000 0.2200 0.2200 11,900
Apr 8, 2024 0.1770 0.1770 0.1770 0.1770 0.1770 -
Apr 5, 2024 0.2200 0.2200 0.1610 0.1770 0.1770 1,300
Apr 4, 2024 0.1900 0.2190 0.1600 0.1600 0.1600 1,200
Apr 3, 2024 0.2100 0.2300 0.1900 0.2300 0.2300 2,800
Apr 2, 2024 0.1900 0.1900 0.1900 0.1900 0.1900 4,600
Apr 1, 2024 0.1740 0.2600 0.1740 0.1900 0.1900 6,500
Mar 28, 2024 0.1670 0.1700 0.1670 0.1700 0.1700 1,000
Mar 27, 2024 0.1670 0.1800 0.1620 0.1620 0.1620 1,700
Mar 26, 2024 0.1600 0.1780 0.1600 0.1780 0.1780 2,900
Mar 25, 2024 0.1730 0.2100 0.1600 0.2100 0.2100 3,600
Mar 22, 2024 0.1600 0.2400 0.1600 0.2100 0.2100 11,100
Mar 21, 2024 0.1730 0.2200 0.1730 0.2000 0.2000 1,200
Mar 20, 2024 0.1770 0.2400 0.1770 0.1770 0.1770 2,200
Mar 19, 2024 0.2000 0.2000 0.1700 0.1700 0.1700 2,200
Mar 18, 2024 0.2100 0.2350 0.2000 0.2000 0.2000 2,200
Mar 15, 2024 0.2100 0.2400 0.2010 0.2010 0.2010 10,800
Mar 14, 2024 0.2000 0.2070 0.2000 0.2070 0.2070 700
Mar 13, 2024 0.2000 0.2500 0.2000 0.2300 0.2300 18,600
Mar 12, 2024 0.2000 0.2500 0.2000 0.2000 0.2000 6,800
Mar 11, 2024 0.2000 0.2500 0.2000 0.2000 0.2000 2,000
Mar 8, 2024 0.2000 0.2000 0.1910 0.2000 0.2000 15,800
Mar 7, 2024 0.2100 0.2750 0.1950 0.2000 0.2000 31,500
Mar 6, 2024 0.2000 0.3270 0.2000 0.2200 0.2200 6,200
Mar 5, 2024 0.1750 0.2500 0.1750 0.2500 0.2500 37,600
Mar 4, 2024 0.1900 0.2000 0.1900 0.1900 0.1900 1,800
Mar 1, 2024 0.1810 0.1810 0.1800 0.1800 0.1800 3,900
Feb 29, 2024 0.2000 0.2110 0.1900 0.1900 0.1900 2,700
Feb 28, 2024 0.1350 0.2550 0.1350 0.2280 0.2280 90,800
Feb 27, 2024 0.3000 0.3300 0.1110 0.1500 0.1500 227,500
Feb 26, 2024 0.3310 0.3310 0.3300 0.3300 0.3300 13,700
Feb 23, 2024 0.3310 0.3340 0.3310 0.3310 0.3310 9,100
Feb 22, 2024 0.3310 0.3400 0.3310 0.3320 0.3320 7,700
Feb 21, 2024 0.3310 0.4370 0.3310 0.3650 0.3650 6,700
Feb 20, 2024 0.3300 0.3310 0.3300 0.3310 0.3310 1,900
Feb 16, 2024 0.3900 0.4440 0.3300 0.3600 0.3600 5,900
Feb 15, 2024 0.4670 0.4670 0.3900 0.4440 0.4440 3,600
Feb 14, 2024 0.3900 0.5090 0.3900 0.3900 0.3900 2,000
Feb 13, 2024 0.3900 0.5100 0.3900 0.5000 0.5000 3,600
Feb 12, 2024 0.4630 0.4920 0.4100 0.4920 0.4920 13,400
Feb 9, 2024 0.4610 0.5440 0.4610 0.4630 0.4630 14,500
Feb 8, 2024 0.4730 0.4730 0.4610 0.4610 0.4610 3,400
Feb 7, 2024 0.4750 0.5300 0.4730 0.4750 0.4750 10,100
Feb 6, 2024 0.5310 0.5800 0.4730 0.4730 0.4730 16,900
Feb 5, 2024 0.4780 0.6500 0.4720 0.5310 0.5310 38,300
Feb 2, 2024 0.4600 0.6630 0.4590 0.6530 0.6530 27,100
Feb 1, 2024 0.4590 0.6600 0.4570 0.4590 0.4590 117,400
Jan 31, 2024 0.3100 0.6010 0.3050 0.5450 0.5450 209,400
Jan 30, 2024 0.6200 0.6500 0.5820 0.6010 0.6010 147,700
Jan 29, 2024 0.6800 0.7000 0.5650 0.6030 0.6030 33,200
Jan 26, 2024 0.6700 0.7790 0.6700 0.7000 0.7000 6,800
Jan 25, 2024 0.7730 0.7730 0.7010 0.7010 0.7010 5,400
Jan 24, 2024 0.7700 0.8000 0.6740 0.7000 0.7000 31,400
Jan 23, 2024 0.8600 0.8600 0.7550 0.7720 0.7720 16,600
Jan 22, 2024 0.7720 0.8700 0.7720 0.7820 0.7820 54,100
Jan 19, 2024 0.8300 0.8300 0.6300 0.7700 0.7700 26,900
Jan 18, 2024 0.8100 0.8560 0.7560 0.7930 0.7930 17,800
Jan 17, 2024 0.8100 0.8350 0.8100 0.8100 0.8100 5,000
Jan 16, 2024 0.8100 0.8700 0.8100 0.8100 0.8100 13,900
Jan 12, 2024 0.8470 0.8660 0.8100 0.8100 0.8100 12,400
Jan 11, 2024 0.9000 0.9000 0.8200 0.8700 0.8700 10,800
Jan 10, 2024 0.8700 0.9100 0.8700 0.9000 0.9000 16,200
Jan 9, 2024 0.8500 0.8900 0.8450 0.8800 0.8800 4,100
Jan 8, 2024 0.8890 0.8890 0.8690 0.8700 0.8700 2,600
Jan 5, 2024 0.8410 0.8600 0.8410 0.8500 0.8500 4,400
Jan 4, 2024 0.8600 0.8600 0.8150 0.8410 0.8410 3,900
Jan 3, 2024 0.8590 0.8780 0.8110 0.8120 0.8120 6,100
Jan 2, 2024 0.8020 0.8650 0.8020 0.8590 0.8590 4,700
Dec 29, 2023 0.8800 0.8890 0.8300 0.8300 0.8300 23,500
Dec 28, 2023 0.8300 0.8620 0.8300 0.8310 0.8310 16,400
Dec 27, 2023 0.8800 0.8900 0.8350 0.8590 0.8590 25,000
Dec 26, 2023 0.9300 0.9300 0.7500 0.7980 0.7980 29,400
Dec 22, 2023 0.9500 1.0000 0.8270 0.8800 0.8800 34,600
Dec 21, 2023 0.9840 0.9900 0.9370 0.9500 0.9500 12,800
Dec 20, 2023 0.9680 1.0000 0.9600 0.9800 0.9800 11,500
Dec 19, 2023 1.0160 1.0200 0.9600 0.9730 0.9730 17,500
Dec 18, 2023 0.9700 1.0000 0.9600 0.9780 0.9780 6,800
Dec 15, 2023 0.9600 1.0140 0.9600 0.9600 0.9600 13,900
Dec 14, 2023 0.9900 1.0110 0.9500 0.9500 0.9500 14,500
Dec 13, 2023 0.9930 1.0300 0.9000 1.0000 1.0000 21,700
Dec 12, 2023 0.9410 1.0300 0.9410 0.9680 0.9680 14,000
Dec 11, 2023 1.0000 1.0300 0.9000 0.9900 0.9900 20,400
Dec 8, 2023 1.0700 1.1400 1.0400 1.0400 1.0400 9,700
Dec 7, 2023 1.0760 1.1100 1.0090 1.0400 1.0400 24,300
Dec 6, 2023 1.0800 1.1500 0.9600 0.9600 0.9600 24,800
Dec 5, 2023 1.1000 1.1490 1.0200 1.1160 1.1160 15,800
Dec 4, 2023 1.1500 1.2000 1.0900 1.1500 1.1500 20,500
Dec 1, 2023 1.1000 1.1190 1.0600 1.0800 1.0800 15,800
Nov 30, 2023 1.1200 1.2000 1.0300 1.0700 1.0700 34,500
Nov 29, 2023 1.0700 1.1310 1.0400 1.0600 1.0600 10,500
Nov 28, 2023 1.0900 1.1000 1.0700 1.1000 1.1000 7,500
Nov 27, 2023 1.0200 1.1200 1.0200 1.0900 1.0900 7,900
Nov 24, 2023 1.0400 1.1100 1.0250 1.0400 1.0400 3,500
Nov 22, 2023 1.0100 1.1000 1.0100 1.0700 1.0700 6,100
Nov 21, 2023 1.0400 1.1500 1.0100 1.0900 1.0900 19,600
Nov 20, 2023 0.9830 1.1800 0.9300 1.1100 1.1100 7,800
Nov 17, 2023 0.9090 1.0000 0.9090 0.9600 0.9600 7,500
Nov 16, 2023 1.0400 1.0400 0.9020 1.0400 1.0400 19,600
Nov 15, 2023 1.0400 1.1000 1.0000 1.0700 1.0700 5,000
Nov 14, 2023 1.0400 1.0500 0.9800 1.0400 1.0400 9,600
Nov 13, 2023 0.9770 1.0480 0.9000 0.9750 0.9750 8,300
Nov 10, 2023 0.9390 1.0360 0.8500 0.8930 0.8930 12,700
Nov 9, 2023 0.9880 0.9880 0.9600 0.9880 0.9880 11,200
Nov 8, 2023 1.0000 1.0400 0.9910 1.0400 1.0400 3,200
Nov 7, 2023 1.1000 1.1050 1.0000 1.0000 1.0000 16,800
Nov 6, 2023 1.0600 1.0600 1.0100 1.0590 1.0590 7,600
Nov 3, 2023 0.9000 1.1000 0.8250 1.0600 1.0600 60,700
Nov 2, 2023 0.8700 0.8940 0.8010 0.8200 0.8200 7,400
Nov 1, 2023 0.8200 0.8740 0.8200 0.8200 0.8200 3,800
Oct 31, 2023 0.8400 0.8400 0.8000 0.8200 0.8200 4,100
Oct 30, 2023 0.8080 0.8350 0.7510 0.8000 0.8000 10,000
Oct 27, 2023 0.8290 0.8500 0.7770 0.7770 0.7770 13,500
Oct 26, 2023 0.8070 0.8560 0.7850 0.7910 0.7910 10,600
Oct 25, 2023 0.8570 0.8990 0.8400 0.8400 0.8400 7,900
Oct 24, 2023 0.8600 0.9100 0.8500 0.8560 0.8560 7,300
Oct 23, 2023 0.9100 0.9200 0.8500 0.8500 0.8500 5,500
Oct 20, 2023 0.9750 0.9750 0.9100 0.9100 0.9100 9,000
Oct 19, 2023 1.0100 1.0100 0.8990 0.9700 0.9700 13,100
Oct 18, 2023 0.9980 1.0190 0.8740 0.9200 0.9200 20,100
Oct 17, 2023 0.8090 1.2000 0.8090 0.9810 0.9810 342,700
Oct 16, 2023 0.8410 0.9600 0.7820 0.8610 0.8610 21,900
Oct 13, 2023 0.8360 1.0000 0.7400 0.8200 0.8200 137,400
Oct 12, 2023 0.7930 0.9200 0.7320 0.8100 0.8100 55,600
Oct 11, 2023 0.8360 0.8360 0.7500 0.7500 0.7500 52,300
Oct 10, 2023 0.8310 0.8310 0.7910 0.8190 0.8190 32,700
Oct 9, 2023 1.1400 1.1500 0.8120 0.8300 0.8300 80,100
Oct 6, 2023 1.2400 1.2400 1.0700 1.1400 1.1400 12,700
Oct 5, 2023 1.1400 1.1880 1.1200 1.1400 1.1400 5,700
Oct 4, 2023 1.2250 1.2250 1.1300 1.1600 1.1600 10,800
Oct 3, 2023 1.2600 1.2600 1.1600 1.2090 1.2090 22,500
Oct 2, 2023 1.2100 1.2380 1.2000 1.2200 1.2200 8,800
Sep 29, 2023 1.2580 1.2580 1.1800 1.1850 1.1850 7,500
Sep 28, 2023 1.2500 1.2700 1.1900 1.2070 1.2070 18,100
Sep 27, 2023 1.2600 1.2950 1.2300 1.2500 1.2500 12,600
Sep 26, 2023 1.2500 1.2780 1.1900 1.2500 1.2500 8,400
Sep 25, 2023 1.3050 1.3050 1.2350 1.2700 1.2700 7,400
Sep 22, 2023 1.2600 1.3000 1.2000 1.2900 1.2900 15,900
Sep 21, 2023 1.2600 1.3070 1.2500 1.3070 1.3070 4,900
Sep 20, 2023 1.3200 1.3200 1.2500 1.2500 1.2500 3,200
Sep 19, 2023 1.2800 1.3400 1.2100 1.2560 1.2560 10,300
Sep 18, 2023 1.3500 1.3900 1.2100 1.2200 1.2200 45,800
Sep 15, 2023 1.4000 1.4100 1.3400 1.4000 1.4000 25,000
Sep 14, 2023 1.4400 1.4400 1.3700 1.4100 1.4100 10,800
Sep 13, 2023 1.4300 1.4300 1.4000 1.4200 1.4200 7,500
Sep 12, 2023 1.4000 1.5100 1.3200 1.3900 1.3900 42,500
Sep 11, 2023 1.4400 1.4500 1.4000 1.4460 1.4460 19,600
Sep 8, 2023 1.4490 1.5200 1.4190 1.4700 1.4700 5,200
Sep 7, 2023 1.3800 1.4590 1.3800 1.4500 1.4500 4,500
Sep 6, 2023 1.5000 1.5300 1.4000 1.4200 1.4200 10,500
Sep 5, 2023 1.5200 1.5300 1.4300 1.4990 1.4990 16,000
Sep 1, 2023 1.3900 1.5100 1.3700 1.4200 1.4200 46,200
Aug 31, 2023 1.3550 1.3900 1.3100 1.3800 1.3800 17,200
Aug 30, 2023 1.2960 1.3870 1.2960 1.3600 1.3600 17,500
Aug 29, 2023 1.2800 1.4000 1.2700 1.3500 1.3500 14,900
Aug 28, 2023 1.3000 1.3400 1.2800 1.3300 1.3300 39,000
Aug 25, 2023 1.2700 1.3500 1.2700 1.3020 1.3020 6,900
Aug 24, 2023 1.3800 1.3800 1.2800 1.2850 1.2850 15,700
Aug 23, 2023 1.3300 1.3500 1.3000 1.3500 1.3500 10,200
Aug 22, 2023 1.3600 1.3690 1.2800 1.3000 1.3000 21,700
Aug 21, 2023 1.3400 1.3510 1.3000 1.3100 1.3100 11,800
Aug 18, 2023 1.5800 1.5800 1.3300 1.3400 1.3400 36,600
Aug 17, 2023 1.5250 1.5900 1.4600 1.5100 1.5100 20,500
Aug 16, 2023 1.5900 1.6200 1.4900 1.5600 1.5600 12,200
Aug 15, 2023 1.5700 1.6500 1.5600 1.5600 1.5600 26,700
Aug 14, 2023 1.5900 1.6200 1.5700 1.6100 1.6100 29,400
Aug 11, 2023 1.6680 1.6680 1.5400 1.6300 1.6300 63,800
Aug 10, 2023 1.6700 1.6900 1.6200 1.6540 1.6540 19,100
Aug 9, 2023 1.7200 1.7200 1.6200 1.6700 1.6700 8,500
Aug 8, 2023 1.6660 1.7000 1.5900 1.6430 1.6430 21,900
Aug 7, 2023 1.6800 1.7600 1.6500 1.6500 1.6500 13,700
Aug 4, 2023 1.7250 1.7500 1.7000 1.7500 1.7500 20,200
Aug 3, 2023 1.6700 1.7600 1.6700 1.7100 1.7100 15,400
Aug 2, 2023 1.7400 1.7430 1.6700 1.7000 1.7000 7,000
Aug 1, 2023 1.7500 1.7500 1.7100 1.7200 1.7200 13,300
Jul 31, 2023 1.7300 1.7800 1.7210 1.7700 1.7700 17,600
Jul 28, 2023 1.7440 1.7500 1.7010 1.7300 1.7300 8,200
Jul 27, 2023 1.7500 1.7740 1.7100 1.7270 1.7270 20,400
Jul 26, 2023 1.7000 1.7800 1.7000 1.7800 1.7800 32,900
Jul 25, 2023 1.7000 1.8200 1.6500 1.7800 1.7800 66,800
Jul 24, 2023 1.7000 1.7070 1.6600 1.7000 1.7000 17,300
Jul 21, 2023 1.7120 1.7200 1.6700 1.6800 1.6800 28,000
Jul 20, 2023 1.6700 1.7200 1.6700 1.6800 1.6800 17,700
Jul 19, 2023 1.7100 1.7200 1.6900 1.7000 1.7000 22,500
Jul 18, 2023 1.6900 1.7200 1.6600 1.7200 1.7200 36,600
Jul 17, 2023 1.7200 1.7500 1.6900 1.7200 1.7200 24,800
Jul 14, 2023 1.7600 1.7800 1.7100 1.7200 1.7200 22,400
Jul 13, 2023 1.7600 1.7700 1.6600 1.7700 1.7700 97,300
Jul 12, 2023 1.7400 1.8610 1.6600 1.7800 1.7800 169,800
Jul 11, 2023 1.6950 1.7400 1.6400 1.7300 1.7300 17,200
Jul 10, 2023 1.6500 1.7100 1.6500 1.7100 1.7100 20,600
Jul 7, 2023 1.6650 1.6900 1.6300 1.6720 1.6720 28,300
Jul 6, 2023 1.6700 1.6800 1.6500 1.6800 1.6800 20,100
Jul 5, 2023 1.6700 1.7000 1.6500 1.6900 1.6900 28,400
Jul 3, 2023 1.6900 1.7100 1.6500 1.6600 1.6600 23,300
Jun 30, 2023 1.7500 1.7500 1.6700 1.7000 1.7000 29,800
Jun 29, 2023 1.6800 1.7300 1.6400 1.7100 1.7100 25,900
Jun 28, 2023 1.7500 1.7500 1.6600 1.7300 1.7300 20,600
Jun 27, 2023 1.7400 1.8200 1.6200 1.7500 1.7500 36,000
Jun 26, 2023 1.8400 1.9300 1.7300 1.7900 1.7900 31,500
Jun 23, 2023 1.9400 1.9400 1.8350 1.9000 1.9000 44,300
Jun 22, 2023 1.6000 1.9900 1.6000 1.9800 1.9800 148,900
Jun 21, 2023 1.6900 1.7100 1.4400 1.6400 1.6400 146,200
Jun 20, 2023 1.8000 1.8000 1.6000 1.7700 1.7700 132,300
Jun 16, 2023 2.0400 2.1200 1.7100 1.7800 1.7800 1,640,700
Jun 15, 2023 1.8500 1.9100 1.7400 1.8500 1.8500 113,500
Jun 14, 2023 1.9200 1.9700 1.8200 1.8700 1.8700 166,300
Jun 13, 2023 1.8000 1.8500 1.7500 1.8300 1.8300 28,000
Jun 12, 2023 1.6700 1.7600 1.6500 1.7600 1.7600 33,800
Jun 9, 2023 1.5700 1.7200 1.5700 1.7100 1.7100 53,400
Jun 8, 2023 1.6800 1.6900 1.6200 1.6200 1.6200 47,700
Jun 7, 2023 1.6900 1.7100 1.6300 1.7000 1.7000 30,700
Jun 6, 2023 1.6750 1.7000 1.6500 1.6900 1.6900 17,100
Jun 5, 2023 1.6800 1.7500 1.6600 1.7000 1.7000 31,800
Jun 2, 2023 1.6400 1.7200 1.6300 1.7200 1.7200 31,400
Jun 1, 2023 1.6300 1.7000 1.6300 1.6700 1.6700 31,000
May 31, 2023 1.6300 1.6800 1.6100 1.6100 1.6100 40,600
May 30, 2023 1.6500 1.7400 1.6340 1.6500 1.6500 63,700
May 26, 2023 1.7200 1.7700 1.6100 1.6850 1.6850 72,800
May 25, 2023 1.8000 1.8100 1.7200 1.7800 1.7800 59,400
May 24, 2023 1.8200 1.8200 1.7000 1.7200 1.7200 47,200
May 23, 2023 1.7800 1.8400 1.7100 1.8300 1.8300 61,900
May 22, 2023 1.7700 1.8800 1.7510 1.7900 1.7900 54,800
May 19, 2023 1.7600 1.7900 1.7500 1.7800 1.7800 16,500
May 18, 2023 1.7800 1.8470 1.7600 1.8000 1.8000 21,900
May 17, 2023 1.7400 1.8300 1.7200 1.8200 1.8200 43,300
May 16, 2023 1.7650 1.7900 1.7100 1.7600 1.7600 46,900
May 15, 2023 1.7500 1.7800 1.6900 1.7600 1.7600 50,800
May 12, 2023 1.7800 1.7800 1.6600 1.6900 1.6900 42,500
May 11, 2023 1.7400 1.8200 1.7100 1.7700 1.7700 35,900
May 10, 2023 1.8000 1.8000 1.7200 1.7700 1.7700 47,400
May 9, 2023 1.8600 1.9000 1.7500 1.7600 1.7600 47,900
May 8, 2023 1.9400 1.9400 1.8400 1.9000 1.9000 46,700
May 5, 2023 1.9900 1.9900 1.8700 1.9100 1.9100 99,100
May 4, 2023 1.8600 2.0000 1.7500 1.9600 1.9600 258,100
May 3, 2023 2.0100 2.7600 1.8350 1.9000 1.9000 1,161,200
May 2, 2023 1.9600 2.0920 1.7800 1.8900 1.8900 147,000
May 1, 2023 1.7900 1.9400 1.7900 1.8400 1.8400 64,300
Apr 28, 2023 1.7600 1.8400 1.7600 1.7900 1.7900 56,000
Apr 27, 2023 1.7300 1.8100 1.7300 1.7700 1.7700 42,000

Related Tickers

UCL uCloudlink Group Inc.
1.3700
-2.14%
 
B7O.F CITIC Telecom International Holdings Limited
0.3100
+1.31%
 
SNCM.TA Suny Cellular Communication Ltd
103.60
-1.33%
 
0DPU.IL Proximus PLC
7.03
+3.73%
 
NVAY.SG Jasmine International Public Company Limited
0.0660
+2.33%
 
JASN.F Jasmine International Public Company Limited
0.0575
+43.75%
 
TIIAY Telecom Italia S.p.A.
2.3200
-1.28%
 
VODPF Vodafone Group Public Limited Company
0.8264
0.00%
 
CNSL Consolidated Communications Holdings, Inc.
4.2700
+0.71%
 
KORE KORE Group Holdings, Inc.
0.7796
-2.42%