RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	10.50	10.72	10.30	10.32	-	-1.67%	220,541
Aug 14, 2026	10.25	10.80	10.16	10.49	10.49	3.25%	313,820
Aug 13, 2026	10.30	10.42	10.10	10.16	10.16	-1.55%	156,607
Aug 12, 2026	10.28	10.69	10.14	10.32	10.32	2.69%	263,996
Aug 11, 2026	10.18	10.38	10.02	10.05	10.05	-0.59%	94,550
Aug 10, 2026	10.08	10.20	9.94	10.11	10.11	0.10%	166,520
Aug 7, 2026	10.03	10.19	10.00	10.10	10.10	0.70%	84,805
Aug 6, 2026	10.00	10.11	9.42	10.03	10.03	0.20%	274,176
Aug 5, 2026	10.30	10.42	10.00	10.01	10.01	-2.72%	139,170
Aug 4, 2026	10.14	10.55	10.14	10.29	10.29	1.88%	126,837
Aug 3, 2026	10.12	10.38	10.06	10.10	10.10	-1.37%	259,418
Jul 31, 2026	10.06	10.32	9.92	10.24	10.24	2.09%	207,632
Jul 30, 2026	9.87	10.15	9.40	10.03	10.03	-21.15%	1,017,416
Jul 29, 2026	12.94	13.24	12.70	12.72	12.72	-2.75%	123,290
Jul 28, 2026	13.25	13.29	12.89	13.08	13.08	-1.28%	92,582
Jul 27, 2026	13.18	13.48	13.09	13.25	13.25	1.69%	55,394
Jul 24, 2026	13.16	13.50	12.96	13.03	13.03	-1.06%	116,134
Jul 23, 2026	13.00	13.17	12.66	13.17	13.17	1.31%	225,210
Jul 22, 2026	13.50	13.50	12.93	13.00	13.00	-3.27%	133,914
Jul 21, 2026	13.60	13.79	13.35	13.44	13.44	-1.18%	122,010
Jul 20, 2026	13.88	13.90	13.53	13.60	13.60	-2.09%	207,391
Jul 17, 2026	13.45	13.99	13.22	13.89	13.89	2.58%	96,796
Jul 16, 2026	14.10	14.29	13.53	13.54	13.54	-3.22%	79,845
Jul 15, 2026	14.16	14.26	13.90	13.99	13.99	-1.06%	93,215
Jul 14, 2026	14.35	14.53	14.02	14.14	14.14	-1.81%	103,362
Jul 13, 2026	14.29	14.65	14.04	14.40	14.40	-0.28%	106,013
Jul 10, 2026	14.40	14.46	13.90	14.44	14.44	0.28%	81,389
Jul 9, 2026	14.13	14.53	13.99	14.40	14.40	1.48%	90,215
Jul 8, 2026	14.08	14.27	13.80	14.19	14.19	-0.35%	56,638
Jul 7, 2026	14.16	14.45	14.00	14.24	14.24	0.56%	55,832
Jul 6, 2026	14.52	15.02	14.12	14.16	14.16	-2.75%	162,329
Jul 2, 2026	14.30	14.68	14.19	14.56	14.56	1.32%	163,335
Jul 1, 2026	14.15	14.87	14.01	14.37	14.37	1.91%	191,016
Jun 30, 2026	13.82	14.23	13.81	14.10	14.10	1.66%	133,283
Jun 29, 2026	13.62	14.00	13.50	13.87	13.87	3.28%	270,486
Jun 26, 2026	12.50	13.49	12.40	13.43	13.43	6.76%	250,711
Jun 25, 2026	12.58	12.68	12.21	12.58	12.58	-0.47%	219,828
Jun 24, 2026	12.65	12.87	12.49	12.64	12.64	0.80%	129,129
Jun 23, 2026	12.62	12.83	12.53	12.54	12.54	-1.88%	128,722
Jun 22, 2026	13.15	13.30	12.39	12.78	12.78	0.16%	458,227
Jun 18, 2026	12.77	13.05	12.11	12.76	12.76	2.33%	393,079
Jun 17, 2026	12.89	13.09	12.36	12.47	12.47	-3.33%	74,367
Jun 16, 2026	12.97	13.29	12.78	12.90	12.90	-0.54%	53,355
Jun 15, 2026	13.13	13.40	12.82	12.97	12.97	1.33%	211,454
Jun 12, 2026	12.74	13.05	12.44	12.80	12.80	0.47%	145,710
Jun 11, 2026	12.72	12.89	12.50	12.74	12.74	0.39%	134,556
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%	387,845
Jun 8, 2026	12.77	13.12	12.50	12.80	12.80	3.90%	372,553
Jun 5, 2026	14.50	14.65	11.00	12.32	12.32	-14.80%	1,721,824