RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	12.16	12.20	11.66	11.80	11.80	-2.96%	28,109
Mar 27, 2025	13.00	13.00	12.12	12.16	12.16	-0.25%	15,914
Mar 26, 2025	12.61	12.65	12.18	12.19	12.19	-4.02%	14,076
Mar 25, 2025	12.49	12.77	12.18	12.70	12.70	2.50%	18,601
Mar 24, 2025	12.15	12.48	11.80	12.39	12.39	1.72%	40,168
Mar 21, 2025	12.08	12.25	11.90	12.18	12.18	-1.30%	46,726
Mar 20, 2025	12.51	12.89	12.11	12.34	12.34	-2.68%	15,628
Mar 19, 2025	11.99	12.81	11.99	12.68	12.68	5.75%	42,666
Mar 18, 2025	11.97	12.11	11.77	11.99	11.99	-1.32%	22,147
Mar 17, 2025	11.88	12.16	11.55	12.15	12.15	2.79%	59,377
Mar 14, 2025	11.52	12.00	11.52	11.82	11.82	1.98%	43,754
Mar 13, 2025	11.70	11.91	11.24	11.59	11.59	-1.36%	44,440
Mar 12, 2025	11.99	12.20	11.64	11.75	11.75	-1.76%	40,423
Mar 11, 2025	11.61	12.19	11.46	11.96	11.96	2.31%	80,549
Mar 10, 2025	11.50	11.72	11.27	11.69	11.69	-	84,717
Mar 7, 2025	11.29	11.80	11.14	11.69	11.69	3.45%	56,225
Mar 6, 2025	11.60	11.77	11.11	11.30	11.30	-3.67%	56,272
Mar 5, 2025	11.41	11.89	11.25	11.73	11.73	0.60%	67,388
Mar 4, 2025	11.47	11.69	11.13	11.66	11.66	1.04%	61,464
Mar 3, 2025	12.02	12.43	11.36	11.54	11.54	-4.86%	116,138
Feb 28, 2025	11.89	12.23	11.66	12.13	12.13	1.25%	100,733
Feb 27, 2025	12.41	12.42	11.81	11.98	11.98	-2.92%	30,081
Feb 26, 2025	12.17	12.58	12.07	12.34	12.34	0.65%	63,264
Feb 25, 2025	12.48	12.48	12.05	12.26	12.26	-1.61%	44,007
Feb 24, 2025	12.80	12.88	12.31	12.46	12.46	-2.73%	84,546
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