RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	16.03	16.17	15.87	16.06	-	0.63%	184,777
Apr 30, 2026	15.86	16.20	15.81	15.96	15.96	2.84%	370,392
Apr 29, 2026	16.03	16.18	15.38	15.52	15.52	-3.18%	216,623
Apr 28, 2026	15.90	16.17	15.88	16.03	16.03	1.26%	301,593
Apr 27, 2026	15.83	16.10	15.57	15.83	15.83	0.38%	286,446
Apr 24, 2026	15.75	16.17	15.41	15.77	15.77	2.54%	552,340
Apr 23, 2026	13.08	16.49	12.80	15.38	15.38	19.04%	1,264,366
Apr 22, 2026	12.96	13.15	12.80	12.92	12.92	-0.31%	20,245
Apr 21, 2026	13.00	13.31	12.78	12.96	12.96	0.31%	37,109
Apr 20, 2026	12.96	13.07	12.77	12.92	12.92	0.47%	47,046
Apr 17, 2026	13.12	13.78	12.66	12.86	12.86	-1.08%	51,969
Apr 16, 2026	12.87	13.06	12.62	13.00	13.00	4.84%	44,183
Apr 15, 2026	12.25	12.59	12.11	12.40	12.40	1.22%	44,568
Apr 14, 2026	12.19	12.49	12.05	12.25	12.25	1.49%	55,261
Apr 13, 2026	12.14	12.50	11.96	12.07	12.07	-0.58%	58,733
Apr 10, 2026	12.55	12.63	12.07	12.14	12.14	-2.72%	30,803
Apr 9, 2026	12.57	12.79	12.36	12.48	12.48	-0.95%	27,173
Apr 8, 2026	12.85	12.99	12.55	12.60	12.60	0.72%	53,661
Apr 7, 2026	12.53	12.89	12.38	12.51	12.51	-0.95%	19,296
Apr 6, 2026	12.50	12.90	12.45	12.63	12.63	1.04%	35,085
Apr 2, 2026	12.65	12.70	12.34	12.50	12.50	-1.11%	44,590
Apr 1, 2026	12.20	12.94	12.04	12.64	12.64	3.95%	62,001
Mar 31, 2026	12.10	12.47	11.86	12.16	12.16	2.10%	61,441
Mar 30, 2026	12.21	12.47	11.90	11.91	11.91	-2.38%	51,209
Mar 27, 2026	12.40	13.17	12.00	12.20	12.20	2.87%	98,158
Mar 26, 2026	11.50	12.72	11.50	11.86	11.86	8.21%	161,697
Mar 25, 2026	10.99	11.04	10.66	10.96	10.96	1.11%	32,749
Mar 24, 2026	11.15	11.15	10.70	10.84	10.84	-2.95%	31,964
Mar 23, 2026	11.15	11.43	10.94	11.17	11.17	0.45%	29,356
Mar 20, 2026	11.49	11.49	10.93	11.12	11.12	-1.33%	44,861
Mar 19, 2026	11.01	11.44	11.01	11.27	11.27	0.99%	30,954
Mar 18, 2026	11.10	11.36	11.06	11.16	11.16	-0.27%	19,534
Mar 17, 2026	10.80	11.31	10.80	11.19	11.19	4.78%	30,797
Mar 16, 2026	10.81	11.01	10.46	10.68	10.68	-1.39%	58,874
Mar 13, 2026	10.75	10.94	10.41	10.83	10.83	1.12%	23,863
Mar 12, 2026	10.83	10.90	10.68	10.71	10.71	-2.37%	35,298
Mar 11, 2026	10.99	11.40	10.75	10.97	10.97	-0.63%	26,304
Mar 10, 2026	10.86	11.38	10.86	11.04	11.04	1.10%	77,812
Mar 9, 2026	11.06	11.37	10.67	10.92	10.92	-2.50%	69,707
Mar 6, 2026	11.23	11.30	11.00	11.20	11.20	-0.53%	24,308
Mar 5, 2026	11.37	11.71	11.12	11.26	11.26	-2.26%	48,426
Mar 4, 2026	11.51	11.67	11.43	11.52	11.52	-0.09%	26,633
Mar 3, 2026	11.45	11.70	11.21	11.53	11.53	-0.86%	28,779
Mar 2, 2026	11.20	11.78	11.01	11.63	11.63	2.11%	71,611
Feb 27, 2026	11.46	11.63	11.30	11.39	11.39	-1.73%	19,047
Feb 26, 2026	11.57	11.79	11.34	11.59	11.59	-0.77%	66,116
Feb 25, 2026	11.25	11.85	11.21	11.68	11.68	4.85%	97,718
Feb 24, 2026	10.95	11.58	10.95	11.14	11.14	0.63%	50,477
Feb 23, 2026	11.40	11.40	10.90	11.07	11.07	-2.89%	52,772
Feb 20, 2026	11.56	11.63	11.25	11.40	11.40	0.09%	43,334