CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
14.99
+0.55 (3.81%)
At close: Aug 7, 2025, 4:00 PM
15.15
+0.16 (1.07%)
Pre-market: Aug 8, 2025, 7:45 AM EDT
CommScope Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 14.88 | 15.01 | 14.25 | 14.99 | 14.99 | 3.81% | 11,796,104 |
| Aug 6, 2025 | 14.84 | 15.06 | 14.00 | 14.44 | 14.44 | -2.23% | 11,689,963 |
| Aug 5, 2025 | 14.56 | 15.65 | 14.29 | 14.77 | 14.77 | 1.79% | 21,032,501 |
| Aug 4, 2025 | 13.83 | 15.15 | 12.89 | 14.51 | 14.51 | 86.26% | 75,447,883 |
| Aug 1, 2025 | 7.71 | 7.94 | 7.49 | 7.79 | 7.79 | -5.00% | 7,327,699 |
| Jul 31, 2025 | 8.25 | 8.49 | 8.13 | 8.20 | 8.20 | 0.99% | 4,130,469 |
| Jul 30, 2025 | 8.62 | 8.62 | 8.06 | 8.12 | 8.12 | -2.64% | 5,251,246 |
| Jul 29, 2025 | 8.40 | 8.68 | 8.25 | 8.34 | 8.34 | 2.58% | 5,110,397 |
| Jul 28, 2025 | 8.05 | 8.14 | 7.92 | 8.13 | 8.13 | 2.01% | 3,379,205 |
| Jul 25, 2025 | 7.95 | 8.00 | 7.73 | 7.97 | 7.97 | 0.50% | 4,466,488 |
| Jul 24, 2025 | 8.18 | 8.27 | 7.91 | 7.93 | 7.93 | -3.53% | 3,468,320 |
| Jul 23, 2025 | 7.72 | 8.44 | 7.60 | 8.22 | 8.22 | 8.30% | 4,927,221 |
| Jul 22, 2025 | 7.75 | 7.78 | 7.28 | 7.59 | 7.59 | -3.31% | 3,806,581 |
| Jul 21, 2025 | 7.92 | 8.09 | 7.77 | 7.85 | 7.85 | - | 4,546,919 |
| Jul 18, 2025 | 7.82 | 7.93 | 7.66 | 7.85 | 7.85 | 1.68% | 2,881,515 |
| Jul 17, 2025 | 7.51 | 7.77 | 7.51 | 7.72 | 7.72 | 2.80% | 4,640,062 |
| Jul 16, 2025 | 7.41 | 7.52 | 7.14 | 7.51 | 7.51 | 3.02% | 3,722,116 |
| Jul 15, 2025 | 7.88 | 8.01 | 7.24 | 7.29 | 7.29 | -6.30% | 5,808,131 |
| Jul 14, 2025 | 7.40 | 7.87 | 7.34 | 7.78 | 7.78 | 3.32% | 3,835,584 |
| Jul 11, 2025 | 7.89 | 7.91 | 7.51 | 7.53 | 7.53 | -4.20% | 2,593,436 |
| Jul 10, 2025 | 7.96 | 8.01 | 7.76 | 7.86 | 7.86 | -0.88% | 3,382,278 |
| Jul 9, 2025 | 7.92 | 8.11 | 7.89 | 7.93 | 7.93 | 1.54% | 4,801,280 |
| Jul 8, 2025 | 8.30 | 8.37 | 7.67 | 7.81 | 7.81 | -5.33% | 5,999,675 |
| Jul 7, 2025 | 8.50 | 8.62 | 8.16 | 8.25 | 8.25 | -4.84% | 5,358,152 |
| Jul 3, 2025 | 8.33 | 8.67 | 8.25 | 8.67 | 8.67 | 4.33% | 4,752,036 |
| Jul 2, 2025 | 8.14 | 8.37 | 8.12 | 8.31 | 8.31 | 1.34% | 5,335,858 |
| Jul 1, 2025 | 8.16 | 8.25 | 7.91 | 8.20 | 8.20 | -0.97% | 5,770,461 |
| Jun 30, 2025 | 8.36 | 8.58 | 8.27 | 8.28 | 8.28 | 0.98% | 7,823,969 |
| Jun 27, 2025 | 8.17 | 8.28 | 7.92 | 8.20 | 8.20 | 0.12% | 9,910,206 |
| Jun 26, 2025 | 7.87 | 8.39 | 7.81 | 8.19 | 8.19 | 5.68% | 12,622,511 |
| Jun 25, 2025 | 7.59 | 7.83 | 7.36 | 7.75 | 7.75 | 5.73% | 6,315,312 |
| Jun 24, 2025 | 6.85 | 7.44 | 6.78 | 7.33 | 7.33 | 13.47% | 10,831,122 |
| Jun 23, 2025 | 6.25 | 6.48 | 6.12 | 6.46 | 6.46 | 2.22% | 3,814,699 |
| Jun 20, 2025 | 6.16 | 6.42 | 6.05 | 6.32 | 6.32 | 5.16% | 6,546,857 |
| Jun 18, 2025 | 5.74 | 6.15 | 5.66 | 6.01 | 6.01 | 5.44% | 5,779,637 |
| Jun 17, 2025 | 5.58 | 5.85 | 5.50 | 5.70 | 5.70 | 0.18% | 4,684,749 |
| Jun 16, 2025 | 5.96 | 5.98 | 5.60 | 5.69 | 5.69 | -2.07% | 3,458,099 |
| Jun 13, 2025 | 6.15 | 6.20 | 5.80 | 5.81 | 5.81 | -8.21% | 4,361,842 |
| Jun 12, 2025 | 6.18 | 6.35 | 6.15 | 6.33 | 6.33 | 2.10% | 3,270,555 |
| Jun 11, 2025 | 6.23 | 6.42 | 6.11 | 6.20 | 6.20 | 0.81% | 3,644,806 |
| Jun 10, 2025 | 6.16 | 6.23 | 6.05 | 6.15 | 6.15 | 0.65% | 4,107,386 |
| Jun 9, 2025 | 6.11 | 6.27 | 5.99 | 6.11 | 6.11 | 0.83% | 3,490,810 |
| Jun 6, 2025 | 5.95 | 6.07 | 5.90 | 6.06 | 6.06 | 3.95% | 3,095,457 |
| Jun 5, 2025 | 5.98 | 5.98 | 5.74 | 5.83 | 5.83 | -2.35% | 4,175,430 |
| Jun 4, 2025 | 6.05 | 6.11 | 5.88 | 5.97 | 5.97 | -0.50% | 5,363,558 |
| Jun 3, 2025 | 5.63 | 6.03 | 5.60 | 6.00 | 6.00 | 6.57% | 5,602,613 |
| Jun 2, 2025 | 6.00 | 6.01 | 5.42 | 5.63 | 5.63 | -6.79% | 6,864,533 |
| May 30, 2025 | 6.19 | 6.21 | 6.00 | 6.04 | 6.04 | -3.82% | 5,767,868 |
| May 29, 2025 | 6.29 | 6.30 | 6.04 | 6.28 | 6.28 | 2.28% | 4,120,737 |
| May 28, 2025 | 6.21 | 6.21 | 5.96 | 6.14 | 6.14 | -1.29% | 5,358,054 |