RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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