CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
7.72
+0.21 (2.80%)
At close: Jul 17, 2025, 4:00 PM
7.75
+0.03 (0.39%)
Pre-market: Jul 18, 2025, 5:03 AM EDT
CommScope Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 5.82 | 6.29 | 5.61 | 6.22 | 6.22 | 9.12% | 9,120,571 |
| May 23, 2025 | 5.27 | 5.95 | 5.22 | 5.70 | 5.70 | 3.83% | 17,547,700 |
| May 22, 2025 | 5.54 | 5.61 | 5.45 | 5.49 | 5.49 | -1.08% | 4,361,453 |
| May 21, 2025 | 5.74 | 5.87 | 5.51 | 5.55 | 5.55 | -4.48% | 5,175,161 |
| May 20, 2025 | 5.85 | 5.94 | 5.73 | 5.81 | 5.81 | -0.51% | 4,056,610 |
| May 19, 2025 | 5.74 | 5.96 | 5.65 | 5.84 | 5.84 | -0.68% | 4,497,003 |
| May 16, 2025 | 5.73 | 5.95 | 5.70 | 5.88 | 5.88 | 2.98% | 4,992,142 |
| May 15, 2025 | 5.77 | 5.89 | 5.69 | 5.71 | 5.71 | -1.38% | 4,648,559 |
| May 14, 2025 | 5.76 | 5.87 | 5.66 | 5.79 | 5.79 | 1.94% | 5,986,787 |
| May 13, 2025 | 5.52 | 5.87 | 5.52 | 5.68 | 5.68 | 3.27% | 9,526,477 |
| May 12, 2025 | 5.33 | 5.55 | 5.21 | 5.50 | 5.50 | 14.11% | 7,372,029 |
| May 9, 2025 | 4.89 | 4.93 | 4.74 | 4.82 | 4.82 | -1.23% | 2,483,192 |
| May 8, 2025 | 5.05 | 5.07 | 4.86 | 4.88 | 4.88 | -0.61% | 4,806,109 |
| May 7, 2025 | 4.92 | 5.06 | 4.81 | 4.91 | 4.91 | 1.66% | 3,898,842 |
| May 6, 2025 | 4.66 | 4.87 | 4.54 | 4.83 | 4.83 | 1.68% | 4,061,929 |