RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	10.99	11.04	10.66	10.97	-	1.20%	28,721
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%	29,351
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%	19,494
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%	58,769
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%	33,796
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%	77,719
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%	24,300
Mar 5, 2026	11.37	11.71	11.12	11.26	11.26	-2.26%	48,425
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%	71,561
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%	66,106
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%	50,476
Feb 23, 2026	11.40	11.40	10.90	11.07	11.07	-2.89%	52,737
Feb 20, 2026	11.56	11.63	11.25	11.40	11.40	0.09%	43,334
Feb 19, 2026	11.59	11.71	11.26	11.39	11.39	-1.89%	69,494
Feb 18, 2026	12.05	12.05	11.37	11.61	11.61	-3.89%	131,685
Feb 17, 2026	12.12	12.45	11.94	12.08	12.08	0.17%	84,056
Feb 13, 2026	11.48	12.20	11.45	12.06	12.06	4.96%	99,597
Feb 12, 2026	11.98	11.98	11.31	11.49	11.49	-3.12%	174,511
Feb 11, 2026	12.90	12.90	10.64	11.86	11.86	-7.56%	144,163
Feb 10, 2026	12.54	13.27	12.53	12.83	12.83	2.31%	88,799
Feb 9, 2026	12.47	12.80	12.30	12.54	12.54	0.56%	66,236
Feb 6, 2026	12.00	13.00	12.00	12.47	12.47	4.53%	300,095
Feb 5, 2026	11.90	12.46	11.69	11.93	11.93	0.76%	97,870
Feb 4, 2026	12.50	12.50	11.68	11.84	11.84	-5.28%	77,017
Feb 3, 2026	12.57	12.57	12.27	12.50	12.50	-0.64%	171,155
Feb 2, 2026	12.52	12.67	12.11	12.58	12.58	0.32%	69,055
Jan 30, 2026	12.22	12.69	12.18	12.54	12.54	1.95%	64,047
Jan 29, 2026	12.60	12.88	12.20	12.30	12.30	-1.99%	45,473
Jan 28, 2026	12.60	12.83	12.52	12.55	12.55	-0.32%	16,808
Jan 27, 2026	12.47	12.59	12.34	12.59	12.59	0.72%	46,930
Jan 26, 2026	12.87	12.88	12.38	12.50	12.50	-2.69%	123,460
Jan 23, 2026	12.90	12.96	12.40	12.85	12.85	-0.12%	61,437
Jan 22, 2026	12.57	13.09	12.49	12.86	12.86	3.21%	139,619
Jan 21, 2026	12.49	12.67	12.26	12.46	12.46	-0.24%	88,120
Jan 20, 2026	12.45	12.60	12.42	12.49	12.49	-0.87%	120,561
Jan 16, 2026	12.95	13.00	12.50	12.60	12.60	-2.33%	157,027
Jan 15, 2026	12.78	13.03	12.65	12.90	12.90	0.62%	89,921
Jan 14, 2026	12.88	12.99	12.55	12.82	12.82	-1.38%	107,920
Jan 13, 2026	13.07	13.12	12.85	13.00	13.00	-0.46%	90,430