RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	12.61	12.85	12.50	12.54	12.54	-1.03%	39,347
Nov 18, 2025	12.65	13.00	12.65	12.67	12.67	-0.86%	30,752
Nov 17, 2025	13.19	13.58	12.65	12.78	12.78	-2.07%	107,188
Nov 14, 2025	12.63	13.29	12.54	13.05	13.05	2.19%	79,253
Nov 13, 2025	13.00	13.07	12.60	12.77	12.77	-4.13%	109,184
Nov 12, 2025	14.44	14.44	12.83	13.32	13.32	5.13%	256,767
Nov 11, 2025	12.60	13.01	12.60	12.67	12.67	0.08%	28,547
Nov 10, 2025	12.81	13.29	12.61	12.66	12.66	-	32,845
Nov 7, 2025	12.59	12.95	12.59	12.66	12.66	-0.94%	17,092
Nov 6, 2025	13.26	13.26	12.66	12.78	12.78	-2.59%	31,314
Nov 5, 2025	13.24	13.53	12.95	13.12	13.12	-0.38%	26,520
Nov 4, 2025	13.44	13.52	12.81	13.17	13.17	-2.95%	48,917
Nov 3, 2025	13.77	13.77	13.27	13.57	13.57	-1.31%	21,013
Oct 31, 2025	13.57	13.91	13.57	13.75	13.75	0.73%	8,835
Oct 30, 2025	13.65	13.81	13.39	13.65	13.65	0.29%	18,999
Oct 29, 2025	13.95	14.19	13.58	13.61	13.61	-2.72%	32,433
Oct 28, 2025	14.15	14.15	13.57	13.99	13.99	-0.99%	15,080
Oct 27, 2025	14.43	14.71	13.82	14.13	14.13	-2.08%	21,847
Oct 24, 2025	14.02	14.47	13.77	14.43	14.43	4.26%	15,117
Oct 23, 2025	13.60	13.90	13.55	13.84	13.84	1.24%	58,885
Oct 22, 2025	13.65	13.73	13.27	13.67	13.67	-1.23%	22,881
Oct 21, 2025	13.85	13.90	13.63	13.84	13.84	0.29%	9,940
Oct 20, 2025	13.35	13.84	13.35	13.80	13.80	3.37%	31,513
Oct 17, 2025	13.31	13.35	13.05	13.35	13.35	-2.77%	26,035
Oct 16, 2025	14.07	14.16	13.44	13.73	13.73	-1.86%	74,791