RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	12.85	12.85	12.37	12.61	12.61	-1.56%	18,446
Jun 11, 2025	13.12	13.12	12.73	12.81	12.81	-2.06%	21,750
Jun 10, 2025	13.10	13.15	12.98	13.08	13.08	-0.61%	46,549
Jun 9, 2025	13.30	13.31	12.95	13.16	13.16	0.08%	27,079
Jun 6, 2025	13.15	13.35	12.84	13.15	13.15	-0.60%	50,996
Jun 5, 2025	12.98	13.25	12.88	13.23	13.23	2.00%	42,004
Jun 4, 2025	13.25	13.25	12.93	12.97	12.97	-2.92%	23,792
Jun 3, 2025	13.00	13.42	12.97	13.36	13.36	2.69%	28,113
Jun 2, 2025	13.22	13.26	12.97	13.01	13.01	-2.98%	46,567
May 30, 2025	13.40	13.48	13.00	13.41	13.41	0.37%	26,834
May 29, 2025	13.45	13.55	13.07	13.36	13.36	-0.52%	64,622
May 28, 2025	13.03	13.43	12.86	13.43	13.43	2.05%	28,204
May 27, 2025	12.85	13.49	12.65	13.16	13.16	3.13%	56,009
May 23, 2025	12.80	12.95	12.65	12.76	12.76	-1.39%	23,495
May 22, 2025	13.23	13.37	12.91	12.94	12.94	-1.97%	24,324
May 21, 2025	13.41	13.60	13.08	13.20	13.20	-2.08%	50,400
May 20, 2025	13.12	13.68	12.92	13.48	13.48	2.74%	70,717
May 19, 2025	12.65	13.27	12.65	13.12	13.12	-1.09%	72,953
May 16, 2025	12.92	13.44	12.88	13.27	13.27	1.49%	90,725
May 15, 2025	12.67	13.40	12.44	13.07	13.07	-3.11%	114,092
May 14, 2025	14.20	14.68	13.22	13.49	13.49	4.98%	294,152
May 13, 2025	12.37	12.85	12.08	12.85	12.85	3.80%	52,574
May 12, 2025	12.90	12.90	12.26	12.38	12.38	-1.82%	31,091
May 9, 2025	12.62	12.70	12.35	12.61	12.61	-0.86%	11,744
May 8, 2025	12.15	12.80	12.10	12.72	12.72	5.56%	67,504
May 7, 2025	12.12	12.55	11.94	12.05	12.05	-	52,214
May 6, 2025	11.80	12.07	11.67	12.05	12.05	2.12%	15,493
May 5, 2025	11.93	12.15	11.80	11.80	11.80	-1.42%	34,707
May 2, 2025	12.05	12.12	11.62	11.97	11.97	0.13%	68,749
May 1, 2025	12.11	12.35	11.82	11.96	11.96	-0.79%	17,608
Apr 30, 2025	11.08	12.10	11.06	12.05	12.05	5.42%	51,097
Apr 29, 2025	10.85	11.55	10.76	11.43	11.43	3.91%	65,627
Apr 28, 2025	10.77	11.00	10.77	11.00	11.00	1.85%	17,900
Apr 25, 2025	11.02	11.14	10.60	10.80	10.80	-1.64%	41,431
Apr 24, 2025	11.15	11.18	10.80	10.98	10.98	1.95%	11,947
Apr 23, 2025	10.80	11.14	10.66	10.77	10.77	1.22%	15,422
Apr 22, 2025	10.70	10.94	10.20	10.64	10.64	0.28%	13,426
Apr 21, 2025	11.06	11.06	10.58	10.61	10.61	-5.94%	20,776
Apr 17, 2025	10.48	11.29	10.48	11.28	11.28	4.35%	39,464
Apr 16, 2025	10.74	10.86	10.63	10.81	10.81	-3.57%	11,608
Apr 15, 2025	11.18	11.21	10.71	11.21	11.21	0.09%	14,264
Apr 14, 2025	11.20	11.34	10.52	11.20	11.20	2.56%	17,536
Apr 11, 2025	10.73	11.15	10.47	10.92	10.92	3.80%	35,057
Apr 10, 2025	10.76	10.87	10.36	10.52	10.52	-3.93%	8,609
Apr 9, 2025	10.08	11.06	9.88	10.95	10.95	5.69%	52,091
Apr 8, 2025	10.55	10.82	10.04	10.36	10.36	-1.71%	24,521
Apr 7, 2025	10.32	10.90	10.10	10.54	10.54	-1.31%	33,425
Apr 4, 2025	10.79	11.26	10.20	10.68	10.68	-4.64%	39,191
Apr 3, 2025	11.10	11.50	11.00	11.20	11.20	-3.45%	24,575
Apr 2, 2025	11.51	11.87	11.51	11.60	11.60	-0.17%	6,531