Skip to main content
logo
CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
18.63
+0.37 (2.03%)
Jan 5, 2026, 4:00 PM EST - Market closed

CommScope Holding Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 5, 202618.3418.6617.7518.6318.632.03%4,254,815
Jan 2, 202618.3818.4417.9418.2618.260.72%2,546,914
Dec 31, 202518.3518.3917.9918.1318.13-0.82%2,562,551
Dec 30, 202518.1218.3718.0118.2818.280.72%2,233,807
Dec 29, 202517.8418.2617.8418.1518.15-0.60%2,659,252
Dec 26, 202518.2718.3217.9618.2618.260.94%1,856,192
Dec 24, 202518.1018.2617.9518.0918.09-0.39%1,069,533
Dec 23, 202518.2418.3718.0118.1618.16-1.14%3,067,771
Dec 22, 202518.5218.5518.1518.3718.370.44%2,345,374
Dec 19, 202517.8818.4017.8718.2918.292.46%3,506,363
Dec 18, 202518.1718.4517.8217.8517.850.45%2,812,485
Dec 17, 202518.4318.5817.6217.7717.77-3.16%3,782,233
Dec 16, 202518.8518.9418.2618.3518.35-3.57%4,913,284
Dec 15, 202519.6619.8218.9819.0319.03-2.11%2,785,735
Dec 12, 202520.5020.5319.1619.4419.44-5.40%3,408,829
Dec 11, 202520.4320.5519.5120.5520.552.04%5,719,503
Dec 10, 202519.8520.4119.6820.1420.141.05%4,172,429
Dec 9, 202519.7120.0719.6519.9319.930.91%3,686,249
Dec 8, 202519.5019.9719.1119.7519.753.03%4,537,367
Dec 5, 202519.0819.1818.6919.1719.171.81%2,177,540
Dec 4, 202518.9619.0618.6118.8318.83-1.00%3,173,545
Dec 3, 202519.6019.6918.5119.0219.02-2.51%4,415,504
Dec 2, 202519.9520.1019.5019.5119.51-0.96%5,656,995
Dec 1, 202519.3919.9819.3719.7019.70-0.20%4,459,058
Nov 28, 202519.7519.8219.5319.7419.741.08%2,232,695
Nov 26, 202519.7119.9919.3919.5319.530.72%6,156,532
Nov 25, 202518.9219.4318.6019.3919.392.70%7,319,402
Nov 24, 202517.4318.9117.4018.8818.889.77%8,811,369
Nov 21, 202516.5617.5616.2417.2017.203.80%6,928,201
Nov 20, 202517.5218.0516.4616.5716.57-2.59%5,920,934
Nov 19, 202516.6917.2816.6817.0117.012.04%4,134,944
Nov 18, 202516.3416.9316.1416.6716.670.97%3,515,934
Nov 17, 202516.6017.1416.2916.5116.51-1.61%3,477,773
Nov 14, 202516.2217.1016.2016.7816.780.30%4,359,756
Nov 13, 202517.9517.9516.6016.7316.73-5.75%5,282,312
Nov 12, 202517.8817.9817.4917.7517.751.43%4,942,532
Nov 11, 202517.0017.6516.9417.5017.504.23%5,955,249
Nov 10, 202517.2817.3416.6716.7916.790.84%4,520,879
Nov 7, 202516.0016.8215.7616.6516.652.08%4,110,572
Nov 6, 202516.5916.8416.2216.3116.31-1.69%3,376,232
Nov 5, 202516.0416.9416.0416.5916.594.14%4,200,415
Nov 4, 202515.7016.1815.6015.9315.93-1.24%4,410,597
Nov 3, 202517.0617.1315.8616.1316.13-6.76%9,205,205
Oct 31, 202517.0017.9316.6017.3017.302.73%8,550,684
Oct 30, 202515.4217.1215.4216.8416.846.92%8,724,880
Oct 29, 202515.9816.1815.6215.7515.75-1.38%4,786,871
Oct 28, 202516.0716.1415.7515.9715.97-2,862,170
Oct 27, 202516.2616.3215.8015.9715.971.01%2,734,500
Oct 24, 202516.2416.2415.7515.8115.81-0.32%2,492,048
Oct 23, 202515.5416.1815.5315.8615.861.80%3,198,818