RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	12.87	13.10	12.86	13.06	13.06	0.31%	47,056
Jan 9, 2026	12.98	13.20	12.83	13.02	13.02	0.15%	29,479
Jan 8, 2026	12.99	13.05	12.96	13.00	13.00	-	40,943
Jan 7, 2026	12.85	13.08	12.76	13.00	13.00	-	41,039
Jan 6, 2026	13.01	13.10	12.86	13.00	13.00	-	19,319
Jan 5, 2026	12.98	13.03	12.79	13.00	13.00	1.09%	65,828
Jan 2, 2026	13.08	13.15	12.82	12.86	12.86	-1.68%	16,955
Dec 31, 2025	13.30	13.42	12.97	13.08	13.08	-2.10%	13,849
Dec 30, 2025	13.49	13.49	13.26	13.36	13.36	-	10,793
Dec 29, 2025	13.49	13.62	13.01	13.36	13.36	-1.69%	29,256
Dec 26, 2025	13.23	13.61	13.04	13.59	13.59	1.42%	32,806
Dec 24, 2025	13.38	13.60	13.26	13.40	13.40	-0.30%	37,249
Dec 23, 2025	13.28	13.64	13.15	13.44	13.44	0.52%	25,587
Dec 22, 2025	13.41	13.60	13.05	13.37	13.37	-0.30%	65,206
Dec 19, 2025	13.02	13.76	13.02	13.41	13.41	3.03%	79,597
Dec 18, 2025	13.10	13.21	12.97	13.02	13.02	0.97%	28,212
Dec 17, 2025	12.92	13.02	12.81	12.89	12.89	-0.62%	24,816
Dec 16, 2025	13.32	13.49	12.89	12.97	12.97	-3.28%	35,598
Dec 15, 2025	13.57	13.57	13.31	13.41	13.41	-1.18%	50,695
Dec 12, 2025	13.69	13.73	13.52	13.57	13.57	-1.09%	51,345
Dec 11, 2025	13.66	13.88	13.62	13.72	13.72	0.70%	70,545
Dec 10, 2025	13.64	13.74	13.40	13.63	13.63	-0.55%	59,816
Dec 9, 2025	13.80	14.10	13.20	13.70	13.70	-1.93%	89,805
Dec 8, 2025	13.10	13.98	13.00	13.97	13.97	7.63%	121,493
Dec 5, 2025	13.01	13.06	12.91	12.98	12.98	-0.15%	67,188
Dec 4, 2025	13.08	13.14	12.83	13.00	13.00	0.23%	186,291
Dec 3, 2025	12.83	13.07	12.75	12.97	12.97	1.17%	162,332
Dec 2, 2025	12.84	12.93	12.69	12.82	12.82	-0.93%	119,966
Dec 1, 2025	12.92	13.10	12.90	12.94	12.94	-1.22%	83,658
Nov 28, 2025	12.99	13.10	12.86	13.10	13.10	1.79%	36,496
Nov 26, 2025	12.86	12.95	12.61	12.87	12.87	0.08%	75,857
Nov 25, 2025	12.37	13.10	12.30	12.86	12.86	4.05%	109,616
Nov 24, 2025	12.47	12.51	12.12	12.36	12.36	-0.40%	47,435
Nov 21, 2025	12.40	12.57	12.20	12.41	12.41	-0.40%	35,720
Nov 20, 2025	12.68	12.68	12.36	12.46	12.46	-0.64%	57,409