RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	13.44	13.70	13.44	13.70	-	2.62%	96,765
Sep 4, 2025	13.40	13.44	13.06	13.35	13.35	-0.60%	24,016
Sep 3, 2025	13.29	13.43	13.05	13.43	13.43	2.05%	57,972
Sep 2, 2025	12.94	13.44	12.89	13.16	13.16	-0.53%	40,136
Aug 29, 2025	13.34	13.49	13.11	13.23	13.23	-0.68%	30,220
Aug 28, 2025	13.23	13.50	12.76	13.32	13.32	1.37%	33,561
Aug 27, 2025	13.25	13.35	13.14	13.14	13.14	-1.43%	28,957
Aug 26, 2025	13.26	13.60	13.22	13.33	13.33	0.53%	22,480
Aug 25, 2025	13.64	13.78	13.17	13.26	13.26	-2.36%	90,644
Aug 22, 2025	13.07	13.66	12.91	13.58	13.58	5.27%	131,770
Aug 21, 2025	12.70	12.92	12.63	12.90	12.90	1.49%	29,648
Aug 20, 2025	13.00	13.00	12.61	12.71	12.71	-2.75%	39,910
Aug 19, 2025	13.12	13.35	12.78	13.07	13.07	-0.61%	72,422
Aug 18, 2025	13.00	13.28	12.81	13.15	13.15	1.08%	116,272
Aug 15, 2025	12.82	13.01	12.51	13.01	13.01	1.64%	51,564
Aug 14, 2025	13.13	13.36	12.80	12.80	12.80	-2.51%	106,167
Aug 13, 2025	14.29	14.29	13.00	13.13	13.13	-3.81%	190,233
Aug 12, 2025	12.79	13.65	12.71	13.65	13.65	6.14%	49,767
Aug 11, 2025	13.22	13.29	12.68	12.86	12.86	0.47%	101,509
Aug 8, 2025	12.75	12.97	12.35	12.80	12.80	0.47%	39,306
Aug 7, 2025	13.25	13.30	12.73	12.74	12.74	-3.56%	25,551
Aug 6, 2025	13.04	13.81	12.77	13.21	13.21	0.30%	11,355
Aug 5, 2025	13.33	13.64	12.83	13.17	13.17	-0.30%	25,684
Aug 4, 2025	13.31	13.75	12.66	13.21	13.21	0.92%	36,491
Aug 1, 2025	13.50	13.63	12.16	13.09	13.09	-3.47%	74,176
Jul 31, 2025	14.02	14.25	13.55	13.56	13.56	-2.38%	47,611
Jul 30, 2025	14.02	14.10	13.72	13.89	13.89	-0.93%	104,967
Jul 29, 2025	14.60	14.63	13.85	14.02	14.02	-3.11%	68,635
Jul 28, 2025	14.55	14.58	14.23	14.47	14.47	-0.21%	39,445
Jul 25, 2025	14.15	14.50	13.76	14.50	14.50	3.28%	99,952
Jul 24, 2025	14.32	14.32	13.83	14.04	14.04	-2.09%	35,992
Jul 23, 2025	13.98	14.50	13.49	14.34	14.34	3.50%	192,709
Jul 22, 2025	13.74	14.38	13.66	13.86	13.86	0.84%	101,461
Jul 21, 2025	14.56	14.61	13.42	13.74	13.74	-5.24%	72,848
Jul 18, 2025	13.07	14.50	12.90	14.50	14.50	11.37%	163,170
Jul 17, 2025	13.12	13.49	12.98	13.02	13.02	-0.99%	111,745
Jul 16, 2025	12.70	13.15	12.42	13.15	13.15	4.37%	71,329
Jul 15, 2025	13.00	13.31	12.55	12.60	12.60	-1.95%	66,726
Jul 14, 2025	12.75	13.10	12.30	12.85	12.85	0.78%	82,492
Jul 11, 2025	13.15	13.16	12.61	12.75	12.75	-2.82%	26,829
Jul 10, 2025	13.32	13.35	13.08	13.12	13.12	-1.43%	12,649
Jul 9, 2025	13.40	13.47	13.13	13.31	13.31	0.30%	53,791
Jul 8, 2025	13.62	13.63	13.26	13.27	13.27	-2.35%	10,356
Jul 7, 2025	13.75	13.88	13.41	13.59	13.59	-1.24%	32,652
Jul 3, 2025	13.68	13.84	13.58	13.76	13.76	1.33%	33,290
Jul 2, 2025	13.67	13.80	13.40	13.58	13.58	-1.16%	78,258
Jul 1, 2025	13.53	13.99	13.50	13.74	13.74	1.10%	73,282
Jun 30, 2025	13.45	13.62	12.90	13.59	13.59	1.04%	299,904
Jun 27, 2025	13.39	13.79	13.00	13.45	13.45	0.37%	88,906
Jun 26, 2025	13.15	13.73	12.58	13.40	13.40	2.29%	139,035