RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	12.50	13.08	12.50	12.69	12.69	-0.78%	155,183
Jun 9, 2026	12.76	13.06	12.28	12.79	12.79	-0.08%	387,435
Jun 8, 2026	12.77	13.12	12.50	12.80	12.80	3.90%	372,247
Jun 5, 2026	14.50	14.65	11.00	12.32	12.32	-14.80%	1,720,732
Jun 4, 2026	14.61	14.99	14.44	14.46	14.46	-1.50%	146,796
Jun 3, 2026	15.49	15.78	14.60	14.68	14.68	-4.68%	158,353
Jun 2, 2026	15.60	15.72	15.31	15.40	15.40	-1.47%	131,304
Jun 1, 2026	15.17	15.73	15.17	15.63	15.63	4.83%	323,723
May 29, 2026	14.89	14.93	14.64	14.91	14.91	0.54%	222,415
May 28, 2026	14.57	15.00	14.46	14.83	14.83	2.35%	123,196
May 27, 2026	14.60	14.65	14.16	14.49	14.49	-1.16%	133,291
May 26, 2026	14.71	14.87	14.47	14.66	14.66	0.76%	129,873
May 22, 2026	14.67	14.82	14.43	14.55	14.55	-1.15%	151,554
May 21, 2026	14.16	14.88	13.81	14.72	14.72	1.94%	221,423
May 20, 2026	14.48	14.78	13.80	14.44	14.44	0.70%	287,288
May 19, 2026	14.11	15.27	14.11	14.34	14.34	-6.21%	427,177
May 18, 2026	15.83	15.84	15.23	15.29	15.29	-2.92%	222,171
May 15, 2026	15.70	16.04	15.55	15.75	15.75	-1.50%	123,074
May 14, 2026	15.75	16.12	15.51	15.99	15.99	2.63%	189,933
May 13, 2026	15.94	16.00	15.31	15.58	15.58	-1.45%	154,295
May 12, 2026	16.14	16.14	15.50	15.81	15.81	-2.04%	187,119
May 11, 2026	16.57	16.72	16.05	16.14	16.14	-	249,849
May 8, 2026	15.89	16.74	15.55	16.14	16.14	1.83%	471,908
May 7, 2026	16.00	16.39	15.78	15.85	15.85	-0.94%	117,155
May 6, 2026	16.03	16.17	15.64	16.00	16.00	0.19%	161,235
May 5, 2026	15.81	16.06	15.70	15.97	15.97	0.44%	101,775
May 4, 2026	16.21	16.42	15.82	15.90	15.90	-1.00%	155,487
May 1, 2026	16.03	16.17	15.87	16.06	16.06	0.63%	280,926
Apr 30, 2026	15.86	16.20	15.81	15.96	15.96	2.84%	374,442
Apr 29, 2026	16.03	16.18	15.38	15.52	15.52	-3.18%	216,985
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