CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
16.57
+0.27 (1.66%)
Sep 18, 2025, 3:01 PM EDT - Market open
CommScope Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 16.55 | 16.64 | 16.35 | 16.58 | - | 1.72% | 2,344,408 |
| Sep 17, 2025 | 16.40 | 16.54 | 16.05 | 16.30 | 16.30 | -0.37% | 3,678,646 |
| Sep 16, 2025 | 16.77 | 16.79 | 16.24 | 16.36 | 16.36 | -1.74% | 3,343,685 |
| Sep 15, 2025 | 16.48 | 16.80 | 16.33 | 16.65 | 16.65 | 2.08% | 5,705,345 |
| Sep 12, 2025 | 16.47 | 16.55 | 16.04 | 16.31 | 16.31 | -1.63% | 4,306,236 |
| Sep 11, 2025 | 16.25 | 16.73 | 16.10 | 16.58 | 16.58 | 2.22% | 5,725,410 |
| Sep 10, 2025 | 16.47 | 16.83 | 16.16 | 16.22 | 16.22 | 0.15% | 5,952,341 |
| Sep 9, 2025 | 16.20 | 16.48 | 15.99 | 16.20 | 16.20 | - | 4,833,400 |
| Sep 8, 2025 | 16.08 | 16.50 | 15.94 | 16.20 | 16.20 | 1.09% | 4,550,418 |
| Sep 5, 2025 | 16.36 | 16.48 | 15.94 | 16.02 | 16.02 | -1.48% | 3,383,542 |
| Sep 4, 2025 | 16.24 | 16.53 | 16.12 | 16.26 | 16.26 | 0.87% | 4,254,557 |
| Sep 3, 2025 | 15.98 | 16.51 | 15.89 | 16.12 | 16.12 | 1.26% | 4,903,978 |
| Sep 2, 2025 | 15.40 | 15.97 | 15.19 | 15.92 | 15.92 | -0.75% | 5,276,412 |
| Aug 29, 2025 | 16.02 | 16.35 | 15.75 | 16.04 | 16.04 | 0.50% | 4,588,621 |
| Aug 28, 2025 | 16.44 | 16.48 | 15.88 | 15.96 | 15.96 | -1.05% | 6,916,418 |
| Aug 27, 2025 | 16.60 | 16.61 | 16.11 | 16.13 | 16.13 | -2.00% | 5,652,694 |
| Aug 26, 2025 | 15.91 | 16.49 | 15.77 | 16.46 | 16.46 | 3.52% | 8,290,528 |
| Aug 25, 2025 | 15.90 | 16.21 | 15.75 | 15.90 | 15.90 | 1.86% | 8,775,131 |
| Aug 22, 2025 | 15.56 | 16.03 | 15.38 | 15.61 | 15.61 | 1.43% | 5,270,869 |
| Aug 21, 2025 | 15.70 | 15.75 | 15.25 | 15.39 | 15.39 | -2.04% | 4,210,030 |
| Aug 20, 2025 | 15.35 | 15.72 | 14.93 | 15.71 | 15.71 | 1.55% | 4,460,435 |
| Aug 19, 2025 | 15.81 | 16.04 | 15.39 | 15.47 | 15.47 | -1.40% | 10,627,412 |
| Aug 18, 2025 | 15.86 | 16.12 | 15.41 | 15.69 | 15.69 | 1.23% | 7,914,922 |
| Aug 15, 2025 | 15.00 | 15.63 | 14.83 | 15.50 | 15.50 | 2.85% | 10,768,859 |
| Aug 14, 2025 | 14.97 | 15.28 | 14.65 | 15.07 | 15.07 | -1.12% | 4,887,772 |
| Aug 13, 2025 | 15.40 | 15.45 | 14.75 | 15.24 | 15.24 | -0.07% | 7,209,989 |
| Aug 12, 2025 | 15.60 | 15.71 | 15.19 | 15.25 | 15.25 | 0.07% | 6,864,070 |
| Aug 11, 2025 | 15.81 | 15.85 | 15.16 | 15.24 | 15.24 | -2.18% | 6,597,557 |
| Aug 8, 2025 | 15.00 | 15.74 | 14.83 | 15.58 | 15.58 | 3.94% | 11,579,393 |
| Aug 7, 2025 | 14.88 | 15.01 | 14.25 | 14.99 | 14.99 | 3.81% | 11,808,819 |
| 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 |