CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
5.37
-0.17 (-3.07%)
Mar 28, 2025, 4:00 PM EDT - Market closed
CommScope Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.50 | 5.51 | 5.25 | 5.37 | 5.37 | -3.07% | 4,478,278 |
| Mar 27, 2025 | 5.60 | 5.62 | 5.44 | 5.54 | 5.54 | -1.42% | 3,839,800 |
| Mar 26, 2025 | 5.85 | 5.94 | 5.58 | 5.62 | 5.62 | -4.26% | 5,744,937 |
| Mar 25, 2025 | 5.78 | 5.95 | 5.67 | 5.87 | 5.87 | 1.21% | 5,779,101 |
| Mar 24, 2025 | 5.79 | 5.86 | 5.72 | 5.80 | 5.80 | 3.57% | 5,108,175 |
| Mar 21, 2025 | 5.40 | 5.61 | 5.38 | 5.60 | 5.60 | 2.00% | 8,729,237 |
| Mar 20, 2025 | 5.45 | 5.62 | 5.39 | 5.49 | 5.49 | -0.72% | 4,569,286 |
| Mar 19, 2025 | 5.26 | 5.55 | 5.26 | 5.53 | 5.53 | 5.33% | 6,194,747 |
| Mar 18, 2025 | 5.18 | 5.27 | 5.06 | 5.25 | 5.25 | - | 3,768,091 |
| Mar 17, 2025 | 5.09 | 5.30 | 5.05 | 5.25 | 5.25 | 3.55% | 4,280,799 |
| Mar 14, 2025 | 4.91 | 5.12 | 4.82 | 5.07 | 5.07 | 6.29% | 3,725,750 |
| Mar 13, 2025 | 4.94 | 4.96 | 4.70 | 4.77 | 4.77 | -3.44% | 3,258,861 |
| Mar 12, 2025 | 4.77 | 5.01 | 4.69 | 4.94 | 4.94 | 6.70% | 5,469,061 |
| Mar 11, 2025 | 4.63 | 4.82 | 4.48 | 4.63 | 4.63 | -0.64% | 5,751,810 |
| Mar 10, 2025 | 5.12 | 5.23 | 4.57 | 4.66 | 4.66 | -12.16% | 9,470,505 |
| Mar 7, 2025 | 5.58 | 5.66 | 5.18 | 5.31 | 5.31 | -4.76% | 4,751,261 |
| Mar 6, 2025 | 5.81 | 5.81 | 5.36 | 5.57 | 5.57 | -7.01% | 6,822,171 |
| Mar 5, 2025 | 6.20 | 6.26 | 5.75 | 5.99 | 5.99 | -2.60% | 6,565,097 |
| Mar 4, 2025 | 6.07 | 6.37 | 6.00 | 6.15 | 6.15 | -0.49% | 6,216,905 |
| Mar 3, 2025 | 6.38 | 6.46 | 6.10 | 6.18 | 6.18 | -2.68% | 5,887,611 |
| Feb 28, 2025 | 6.21 | 6.48 | 6.02 | 6.35 | 6.35 | 0.95% | 5,230,012 |
| Feb 27, 2025 | 6.30 | 6.61 | 5.97 | 6.29 | 6.29 | 1.94% | 10,077,432 |
| Feb 26, 2025 | 5.85 | 6.25 | 5.45 | 6.17 | 6.17 | 26.18% | 21,059,380 |
| Feb 25, 2025 | 4.79 | 5.00 | 4.67 | 4.89 | 4.89 | 1.66% | 4,335,058 |
| Feb 24, 2025 | 5.04 | 5.06 | 4.80 | 4.81 | 4.81 | -3.99% | 3,525,579 |
| Feb 21, 2025 | 5.33 | 5.52 | 5.00 | 5.01 | 5.01 | -7.56% | 3,206,130 |
| Feb 20, 2025 | 5.46 | 5.54 | 5.24 | 5.42 | 5.42 | -0.73% | 5,986,724 |
| Feb 19, 2025 | 5.06 | 5.48 | 5.01 | 5.46 | 5.46 | 6.64% | 3,715,501 |
| Feb 18, 2025 | 5.13 | 5.39 | 5.09 | 5.12 | 5.12 | 0.79% | 3,972,126 |
| Feb 14, 2025 | 5.13 | 5.19 | 5.06 | 5.08 | 5.08 | -1.55% | 1,746,001 |
| Feb 13, 2025 | 5.14 | 5.38 | 5.08 | 5.16 | 5.16 | 2.18% | 2,793,103 |
| Feb 12, 2025 | 4.98 | 5.11 | 4.96 | 5.05 | 5.05 | -0.20% | 4,153,454 |
| Feb 11, 2025 | 5.03 | 5.08 | 4.94 | 5.06 | 5.06 | -0.98% | 2,594,208 |
| Feb 10, 2025 | 5.12 | 5.21 | 5.02 | 5.11 | 5.11 | 1.19% | 3,393,140 |
| Feb 7, 2025 | 5.14 | 5.20 | 4.96 | 5.05 | 5.05 | -1.56% | 3,227,474 |
| Feb 6, 2025 | 5.04 | 5.25 | 4.98 | 5.13 | 5.13 | 3.64% | 4,510,754 |
| Feb 5, 2025 | 5.05 | 5.07 | 4.95 | 4.95 | 4.95 | -1.39% | 1,944,392 |
| Feb 4, 2025 | 4.99 | 5.09 | 4.92 | 5.02 | 5.02 | 0.40% | 2,349,952 |
| Feb 3, 2025 | 4.88 | 5.08 | 4.70 | 5.00 | 5.00 | -0.99% | 3,582,187 |
| Jan 31, 2025 | 4.97 | 5.15 | 4.94 | 5.05 | 5.05 | 1.41% | 4,680,513 |
| Jan 30, 2025 | 4.91 | 5.14 | 4.87 | 4.98 | 4.98 | 2.47% | 3,814,517 |
| Jan 29, 2025 | 4.68 | 4.95 | 4.60 | 4.86 | 4.86 | 3.62% | 4,603,767 |
| Jan 28, 2025 | 4.85 | 4.85 | 4.49 | 4.69 | 4.69 | -2.49% | 5,541,554 |
| Jan 27, 2025 | 5.16 | 5.18 | 4.61 | 4.81 | 4.81 | -13.02% | 8,130,792 |
| Jan 24, 2025 | 5.89 | 5.89 | 5.44 | 5.53 | 5.53 | -5.63% | 4,539,951 |
| Jan 23, 2025 | 5.79 | 5.94 | 5.70 | 5.86 | 5.86 | - | 3,226,354 |
| Jan 22, 2025 | 5.60 | 5.95 | 5.60 | 5.86 | 5.86 | 4.83% | 5,441,217 |
| Jan 21, 2025 | 5.46 | 5.74 | 5.45 | 5.59 | 5.59 | 4.29% | 3,099,324 |
| Jan 17, 2025 | 5.50 | 5.59 | 5.26 | 5.36 | 5.36 | -0.74% | 2,678,456 |
| Jan 16, 2025 | 5.31 | 5.46 | 5.25 | 5.40 | 5.40 | 0.19% | 4,265,284 |