RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	13.71	13.71	12.67	12.81	12.81	-7.11%	102,293
Feb 20, 2025	13.35	13.88	12.58	13.79	13.79	4.79%	178,018
Feb 19, 2025	12.82	13.28	12.82	13.16	13.16	2.25%	117,123
Feb 18, 2025	13.48	13.48	12.53	12.87	12.87	-4.60%	203,589
Feb 14, 2025	14.05	14.24	13.44	13.49	13.49	-4.26%	113,173
Feb 13, 2025	13.92	14.81	13.65	14.09	14.09	-0.49%	141,266
Feb 12, 2025	15.05	15.05	13.63	14.16	14.16	-3.80%	175,766
Feb 11, 2025	14.51	15.04	14.51	14.72	14.72	1.94%	146,983
Feb 10, 2025	15.50	15.66	14.25	14.44	14.44	-6.23%	231,450
Feb 7, 2025	15.50	15.94	15.00	15.40	15.40	2.60%	232,631
Feb 6, 2025	15.83	15.98	14.57	15.01	15.01	1.49%	287,433
Feb 5, 2025	14.14	15.34	13.81	14.79	14.79	14.47%	501,916
Feb 4, 2025	12.90	13.25	12.52	12.92	12.92	0.23%	57,101
Feb 3, 2025	12.63	12.93	12.01	12.89	12.89	0.47%	47,278
Jan 31, 2025	13.13	13.32	12.53	12.83	12.83	-0.16%	49,254
Jan 30, 2025	13.49	13.71	12.63	12.85	12.85	-3.96%	88,061
Jan 29, 2025	13.01	13.56	12.27	13.38	13.38	3.88%	74,385
Jan 28, 2025	13.07	13.07	12.55	12.88	12.88	-1.30%	55,882
Jan 27, 2025	13.13	13.48	12.22	13.05	13.05	-2.25%	84,918
Jan 24, 2025	13.38	13.61	12.96	13.35	13.35	-	44,782
Jan 23, 2025	14.00	14.08	13.21	13.35	13.35	-5.52%	64,564
Jan 22, 2025	13.71	14.21	13.06	14.13	14.13	4.59%	79,434
Jan 21, 2025	14.10	14.22	13.32	13.51	13.51	-4.01%	45,819
Jan 17, 2025	14.21	14.33	13.63	14.08	14.08	-0.18%	96,572
Jan 16, 2025	13.09	14.13	12.98	14.10	14.10	8.46%	197,064
Jan 15, 2025	12.84	13.20	12.75	13.00	13.00	1.80%	40,184
Jan 14, 2025	13.10	13.37	11.90	12.77	12.77	-0.47%	171,240
Jan 13, 2025	13.20	13.20	12.21	12.83	12.83	-4.11%	55,154
Jan 10, 2025	11.95	13.98	11.66	13.38	13.38	10.49%	187,013
Jan 8, 2025	12.10	12.15	11.60	12.11	12.11	-0.16%	34,440
Jan 7, 2025	12.02	12.25	11.84	12.13	12.13	1.93%	44,224
Jan 6, 2025	12.28	12.29	11.90	11.90	11.90	-2.06%	56,886
Jan 3, 2025	11.83	12.28	11.81	12.15	12.15	4.20%	35,624
Jan 2, 2025	12.42	12.42	11.66	11.66	11.66	-5.66%	99,998
Dec 31, 2024	12.00	12.38	12.00	12.36	12.36	4.04%	66,635
Dec 30, 2024	11.96	12.00	11.61	11.88	11.88	-0.25%	81,476
Dec 27, 2024	12.06	12.07	11.71	11.91	11.91	-1.04%	37,799
Dec 26, 2024	12.26	12.26	11.89	12.04	12.04	-0.54%	21,888
Dec 24, 2024	11.73	12.15	11.73	12.10	12.10	1.94%	40,867
Dec 23, 2024	11.90	11.97	11.70	11.87	11.87	-0.17%	18,010
Dec 20, 2024	11.55	12.00	11.45	11.89	11.89	2.50%	46,899
Dec 19, 2024	11.68	11.98	11.48	11.60	11.60	0.26%	20,284
Dec 18, 2024	12.02	12.32	11.46	11.57	11.57	-3.34%	81,499
Dec 17, 2024	11.96	12.02	11.56	11.97	11.97	1.35%	58,333
Dec 16, 2024	11.55	12.00	11.55	11.81	11.81	1.29%	37,066
Dec 13, 2024	11.98	11.98	11.50	11.66	11.66	-2.10%	18,077
Dec 12, 2024	11.80	11.97	11.80	11.91	11.91	-0.75%	20,079
Dec 11, 2024	12.15	12.17	11.81	12.00	12.00	-	52,679
Dec 10, 2024	11.53	12.20	11.50	12.00	12.00	3.81%	62,021
Dec 9, 2024	12.58	12.68	11.48	11.56	11.56	-9.48%	72,920
Dec 6, 2024	12.49	12.80	12.18	12.77	12.77	4.76%	59,169
Dec 5, 2024	12.40	12.73	12.01	12.19	12.19	-1.69%	75,013
Dec 4, 2024	11.99	12.50	11.85	12.40	12.40	4.29%	131,358
Dec 3, 2024	11.96	12.11	11.51	11.89	11.89	0.51%	60,186
Dec 2, 2024	12.00	12.07	11.70	11.83	11.83	-1.00%	115,813
Nov 29, 2024	11.93	12.23	11.93	11.95	11.95	0.84%	51,189
Nov 27, 2024	12.38	12.54	11.79	11.85	11.85	-3.58%	82,758
Nov 26, 2024	11.85	12.84	11.79	12.29	12.29	4.15%	175,963
Nov 25, 2024	11.65	11.87	11.28	11.80	11.80	1.55%	83,764
Nov 22, 2024	11.50	11.90	11.49	11.62	11.62	-1.36%	52,489
Nov 21, 2024	11.46	11.84	11.30	11.78	11.78	4.71%	34,174
Nov 20, 2024	11.70	11.70	11.16	11.25	11.25	-3.68%	18,799
Nov 19, 2024	11.59	11.91	11.44	11.68	11.68	1.21%	80,293
Nov 18, 2024	11.53	11.89	11.41	11.54	11.54	-0.60%	50,500
Nov 15, 2024	10.95	11.68	10.90	11.61	11.61	5.55%	61,638
Nov 14, 2024	11.80	11.80	11.00	11.00	11.00	-8.26%	143,721
Nov 13, 2024	11.20	12.44	11.00	11.99	11.99	11.64%	579,715
Nov 12, 2024	10.21	10.84	10.21	10.74	10.74	2.29%	32,837
Nov 11, 2024	10.50	10.68	10.40	10.50	10.50	0.48%	34,740
Nov 8, 2024	10.45	10.56	10.42	10.45	10.45	-1.04%	21,266
Nov 7, 2024	10.56	10.59	10.39	10.56	10.56	0.19%	39,876
Nov 6, 2024	10.65	10.65	10.34	10.54	10.54	-1.23%	47,679
Nov 5, 2024	10.45	10.74	10.23	10.67	10.67	0.39%	38,505
Nov 4, 2024	10.82	10.85	10.38	10.63	10.63	-	47,961
Nov 1, 2024	10.65	10.73	10.19	10.63	10.63	0.76%	46,578
Oct 31, 2024	10.13	10.85	10.12	10.55	10.55	3.43%	92,279
Oct 30, 2024	9.86	10.28	9.86	10.20	10.20	1.75%	57,433
Oct 29, 2024	10.00	10.16	9.81	10.03	10.03	-0.55%	15,901
Oct 28, 2024	10.24	10.32	10.07	10.08	10.08	-0.20%	13,767
Oct 25, 2024	10.53	10.53	10.01	10.10	10.10	-4.63%	35,835
Oct 24, 2024	10.53	10.90	10.43	10.59	10.59	0.86%	11,006
Oct 23, 2024	10.95	10.95	10.30	10.50	10.50	-4.28%	20,185
Oct 22, 2024	11.08	11.08	10.81	10.97	10.97	0.64%	7,652
Oct 21, 2024	10.54	11.18	10.54	10.90	10.90	2.54%	22,822
Oct 18, 2024	10.30	10.64	10.30	10.63	10.63	2.31%	4,412
Oct 17, 2024	10.87	10.87	10.39	10.39	10.39	-5.20%	6,769
Oct 16, 2024	10.52	10.96	10.33	10.96	10.96	3.49%	19,011
Oct 15, 2024	10.46	10.71	10.05	10.59	10.59	0.67%	17,636
Oct 14, 2024	10.51	10.86	10.38	10.52	10.52	-0.94%	19,542
Oct 11, 2024	10.32	10.72	10.32	10.62	10.62	2.31%	11,428
Oct 10, 2024	11.02	11.02	10.38	10.38	10.38	-5.38%	27,233
Oct 9, 2024	10.58	11.45	10.46	10.97	10.97	4.08%	75,110
Oct 8, 2024	9.96	10.57	9.84	10.54	10.54	5.40%	54,609
Oct 7, 2024	10.10	10.10	9.90	10.00	10.00	-1.28%	49,103
Oct 4, 2024	10.14	10.19	10.09	10.13	10.13	1.30%	7,456
Oct 3, 2024	10.47	10.83	9.97	10.00	10.00	-5.39%	15,305
Oct 2, 2024	10.09	10.69	9.92	10.57	10.57	1.54%	19,280
Oct 1, 2024	10.30	10.55	9.98	10.41	10.41	0.68%	37,175
Sep 30, 2024	10.19	10.43	10.10	10.34	10.34	1.47%	80,780
Sep 27, 2024	10.00	10.38	10.00	10.19	10.19	1.90%	12,178