CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
5.01
-0.41 (-7.56%)
At close: Feb 21, 2025, 4:00 PM
5.00
-0.01 (-0.20%)
After-hours: Feb 21, 2025, 5:54 PM EST
CommScope Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 5.49 | 5.70 | 5.25 | 5.39 | 5.39 | 2.08% | 3,829,474 |
| Jan 14, 2025 | 5.09 | 5.40 | 5.06 | 5.28 | 5.28 | 7.32% | 5,094,060 |
| Jan 13, 2025 | 4.82 | 5.01 | 4.75 | 4.92 | 4.92 | -1.20% | 4,404,531 |
| Jan 10, 2025 | 4.97 | 5.20 | 4.96 | 4.98 | 4.98 | -3.86% | 3,390,655 |
| Jan 8, 2025 | 5.10 | 5.26 | 4.98 | 5.18 | 5.18 | 0.97% | 3,322,606 |
| Jan 7, 2025 | 5.33 | 5.40 | 5.00 | 5.13 | 5.13 | -3.93% | 3,893,729 |
| Jan 6, 2025 | 5.00 | 5.61 | 4.76 | 5.34 | 5.34 | 1.33% | 6,524,784 |
| Jan 3, 2025 | 5.17 | 5.45 | 5.16 | 5.27 | 5.27 | 2.13% | 2,960,887 |
| Jan 2, 2025 | 5.26 | 5.59 | 5.14 | 5.16 | 5.16 | -0.96% | 3,064,040 |
| Dec 31, 2024 | 5.28 | 5.40 | 5.17 | 5.21 | 5.21 | -0.95% | 4,178,963 |
| Dec 30, 2024 | 5.40 | 5.40 | 5.14 | 5.26 | 5.26 | -4.54% | 4,601,695 |
| Dec 27, 2024 | 5.75 | 5.77 | 5.36 | 5.51 | 5.51 | -5.49% | 4,926,817 |
| Dec 26, 2024 | 5.72 | 5.84 | 5.52 | 5.83 | 5.83 | 1.57% | 2,825,235 |
| Dec 24, 2024 | 5.53 | 5.74 | 5.46 | 5.74 | 5.74 | 4.36% | 2,656,302 |
| Dec 23, 2024 | 5.55 | 5.59 | 5.29 | 5.50 | 5.50 | -1.43% | 2,681,857 |
| Dec 20, 2024 | 5.46 | 5.70 | 5.29 | 5.58 | 5.58 | -2.11% | 6,612,893 |
| Dec 19, 2024 | 6.21 | 6.40 | 5.65 | 5.70 | 5.70 | -7.01% | 4,519,522 |
| Dec 18, 2024 | 6.84 | 6.90 | 5.97 | 6.13 | 6.13 | 9.27% | 10,281,556 |
| Dec 17, 2024 | 5.50 | 5.74 | 5.24 | 5.61 | 5.61 | -3.28% | 5,390,073 |
| Dec 16, 2024 | 5.75 | 5.88 | 5.69 | 5.80 | 5.80 | 1.05% | 2,438,311 |
| Dec 13, 2024 | 5.71 | 5.96 | 5.68 | 5.74 | 5.74 | -0.17% | 3,459,967 |
| Dec 12, 2024 | 5.80 | 5.95 | 5.68 | 5.75 | 5.75 | -0.69% | 3,334,891 |
| Dec 11, 2024 | 5.59 | 5.91 | 5.50 | 5.79 | 5.79 | 4.51% | 3,783,291 |
| Dec 10, 2024 | 5.22 | 5.55 | 5.19 | 5.54 | 5.54 | 5.32% | 3,420,147 |
| Dec 9, 2024 | 5.37 | 5.55 | 5.13 | 5.26 | 5.26 | -0.94% | 2,697,475 |
| Dec 6, 2024 | 5.38 | 5.45 | 5.20 | 5.31 | 5.31 | -0.56% | 2,585,728 |
| Dec 5, 2024 | 5.36 | 5.40 | 5.20 | 5.34 | 5.34 | -0.37% | 2,746,073 |
| Dec 4, 2024 | 4.84 | 5.37 | 4.83 | 5.36 | 5.36 | 11.90% | 3,338,365 |
| Dec 3, 2024 | 4.80 | 5.00 | 4.72 | 4.79 | 4.79 | -1.44% | 4,107,103 |
| Dec 2, 2024 | 4.83 | 5.01 | 4.78 | 4.86 | 4.86 | 1.89% | 3,313,599 |
| Nov 29, 2024 | 5.10 | 5.22 | 4.77 | 4.77 | 4.77 | -6.10% | 1,623,197 |
| Nov 27, 2024 | 5.02 | 5.14 | 4.90 | 5.08 | 5.08 | 2.21% | 2,725,779 |
| Nov 26, 2024 | 5.02 | 5.09 | 4.88 | 4.97 | 4.97 | -2.36% | 3,245,280 |
| Nov 25, 2024 | 4.72 | 5.37 | 4.72 | 5.09 | 5.09 | 8.76% | 11,191,296 |
| Nov 22, 2024 | 4.46 | 4.74 | 4.38 | 4.68 | 4.68 | 6.85% | 3,516,991 |
| Nov 21, 2024 | 4.33 | 4.57 | 4.22 | 4.38 | 4.38 | 0.92% | 3,282,570 |
| Nov 20, 2024 | 4.53 | 4.58 | 4.24 | 4.34 | 4.34 | -4.19% | 3,663,892 |
| Nov 19, 2024 | 4.09 | 4.55 | 4.07 | 4.53 | 4.53 | 9.95% | 3,870,908 |
| Nov 18, 2024 | 4.12 | 4.23 | 4.10 | 4.12 | 4.12 | -0.72% | 2,960,561 |
| Nov 15, 2024 | 4.45 | 4.48 | 4.14 | 4.15 | 4.15 | -6.53% | 3,615,464 |
| Nov 14, 2024 | 4.50 | 4.75 | 4.43 | 4.44 | 4.44 | -0.67% | 3,303,756 |
| Nov 13, 2024 | 4.60 | 4.65 | 4.34 | 4.47 | 4.47 | -4.49% | 5,927,430 |
| Nov 12, 2024 | 4.70 | 4.79 | 4.43 | 4.68 | 4.68 | -1.37% | 4,348,045 |
| Nov 11, 2024 | 4.72 | 4.80 | 4.40 | 4.75 | 4.75 | 0.96% | 5,399,412 |
| Nov 8, 2024 | 5.14 | 5.17 | 4.54 | 4.70 | 4.70 | -9.62% | 11,247,208 |
| Nov 7, 2024 | 6.01 | 6.08 | 4.76 | 5.20 | 5.20 | -25.18% | 20,972,633 |
| Nov 6, 2024 | 7.05 | 7.19 | 6.63 | 6.95 | 6.95 | 4.67% | 4,264,061 |
| Nov 5, 2024 | 6.44 | 6.72 | 6.42 | 6.64 | 6.64 | 3.43% | 2,973,908 |
| Nov 4, 2024 | 6.71 | 6.98 | 6.28 | 6.42 | 6.42 | -5.45% | 4,974,201 |
| Nov 1, 2024 | 6.78 | 7.07 | 6.68 | 6.79 | 6.79 | 0.89% | 3,281,637 |
| Oct 31, 2024 | 6.94 | 7.00 | 6.52 | 6.73 | 6.73 | -3.17% | 4,510,140 |
| Oct 30, 2024 | 6.79 | 7.06 | 6.67 | 6.95 | 6.95 | 1.16% | 3,935,177 |
| Oct 29, 2024 | 6.76 | 7.05 | 6.65 | 6.87 | 6.87 | 2.54% | 4,839,384 |
| Oct 28, 2024 | 6.32 | 6.76 | 6.29 | 6.70 | 6.70 | 7.72% | 4,589,927 |
| Oct 25, 2024 | 6.40 | 6.54 | 6.20 | 6.22 | 6.22 | -2.05% | 2,419,656 |
| Oct 24, 2024 | 6.22 | 6.48 | 6.18 | 6.35 | 6.35 | 2.75% | 3,567,731 |
| Oct 23, 2024 | 5.89 | 6.49 | 5.81 | 6.18 | 6.18 | 3.52% | 5,620,390 |
| Oct 22, 2024 | 5.79 | 6.09 | 5.72 | 5.97 | 5.97 | 1.19% | 3,149,012 |
| Oct 21, 2024 | 6.07 | 6.10 | 5.80 | 5.90 | 5.90 | -2.48% | 2,256,073 |
| Oct 18, 2024 | 5.68 | 6.29 | 5.68 | 6.05 | 6.05 | 7.08% | 4,035,442 |
| Oct 17, 2024 | 5.72 | 5.82 | 5.53 | 5.65 | 5.65 | -1.57% | 2,576,392 |
| Oct 16, 2024 | 5.87 | 5.97 | 5.73 | 5.74 | 5.74 | -1.54% | 1,929,777 |
| Oct 15, 2024 | 5.68 | 5.98 | 5.58 | 5.83 | 5.83 | 3.92% | 3,710,191 |
| Oct 14, 2024 | 5.97 | 6.00 | 5.47 | 5.61 | 5.61 | -6.66% | 3,909,152 |
| Oct 11, 2024 | 6.03 | 6.54 | 5.85 | 6.01 | 6.01 | -0.66% | 4,189,445 |
| Oct 10, 2024 | 6.19 | 6.33 | 6.03 | 6.05 | 6.05 | -3.20% | 2,506,755 |
| Oct 9, 2024 | 6.02 | 6.37 | 5.95 | 6.25 | 6.25 | 3.65% | 3,280,101 |
| Oct 8, 2024 | 6.05 | 6.25 | 6.02 | 6.03 | 6.03 | 0.50% | 2,511,225 |
| Oct 7, 2024 | 6.16 | 6.43 | 5.87 | 6.00 | 6.00 | -2.60% | 2,956,124 |
| Oct 4, 2024 | 6.10 | 6.28 | 6.08 | 6.16 | 6.16 | 3.18% | 2,063,393 |
| Oct 3, 2024 | 6.08 | 6.12 | 5.90 | 5.97 | 5.97 | -3.55% | 2,383,030 |
| Oct 2, 2024 | 5.99 | 6.50 | 5.92 | 6.19 | 6.19 | 2.31% | 3,210,589 |
| Oct 1, 2024 | 6.11 | 6.15 | 5.60 | 6.05 | 6.05 | -0.98% | 4,747,978 |
| Sep 30, 2024 | 6.10 | 6.38 | 6.05 | 6.11 | 6.11 | - | 7,866,756 |
| Sep 27, 2024 | 6.09 | 6.25 | 5.83 | 6.11 | 6.11 | 1.83% | 3,884,295 |
| Sep 26, 2024 | 6.43 | 6.55 | 5.68 | 6.00 | 6.00 | -5.66% | 6,071,327 |