RADCOM Ltd. (RDCM)
NASDAQ: RDCM · Real-Time Price · USD
10.30
-0.11 (-1.06%)
At close: Oct 7, 2026, 4:00 PM EDT
10.23
-0.07 (-0.69%)
After-hours: Oct 7, 2026, 4:58 PM EDT
RADCOM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 10.40 | 10.40 | 10.22 | 10.30 | 10.30 | -1.06% | 28,407 |
| Oct 6, 2026 | 10.44 | 10.47 | 10.38 | 10.41 | 10.41 | - | 45,085 |
| Oct 5, 2026 | 10.27 | 10.49 | 10.27 | 10.41 | 10.41 | 1.17% | 43,525 |
| Oct 2, 2026 | 10.31 | 10.37 | 10.26 | 10.29 | 10.29 | 1.28% | 26,036 |
| Oct 1, 2026 | 10.25 | 10.31 | 10.11 | 10.16 | 10.16 | -1.45% | 58,807 |
| Sep 30, 2026 | 10.24 | 10.47 | 10.24 | 10.31 | 10.31 | 1.28% | 41,424 |
| Sep 29, 2026 | 10.12 | 10.26 | 10.12 | 10.18 | 10.18 | 0.59% | 40,775 |
| Sep 28, 2026 | 10.48 | 10.48 | 10.04 | 10.12 | 10.12 | -2.32% | 64,543 |
| Sep 25, 2026 | 10.37 | 10.42 | 10.28 | 10.36 | 10.36 | 0.58% | 49,028 |
| Sep 24, 2026 | 10.33 | 10.39 | 10.25 | 10.30 | 10.30 | - | 28,411 |
| Sep 23, 2026 | 10.49 | 10.49 | 10.23 | 10.30 | 10.30 | -2.18% | 42,903 |
| Sep 22, 2026 | 10.44 | 10.60 | 10.32 | 10.53 | 10.53 | 1.25% | 60,984 |
| Sep 21, 2026 | 10.38 | 10.50 | 10.32 | 10.40 | 10.40 | 0.29% | 69,805 |
| Sep 18, 2026 | 10.50 | 10.50 | 10.32 | 10.37 | 10.37 | -2.08% | 99,127 |
| Sep 17, 2026 | 10.99 | 11.26 | 10.54 | 10.59 | 10.59 | 4.33% | 225,562 |
| Sep 16, 2026 | 10.12 | 10.24 | 10.02 | 10.15 | 10.15 | -0.59% | 77,141 |
| Sep 15, 2026 | 10.01 | 10.23 | 9.89 | 10.21 | 10.21 | 2.41% | 99,770 |
| Sep 14, 2026 | 9.95 | 10.13 | 9.90 | 9.97 | 9.97 | 0.61% | 73,433 |
| Sep 11, 2026 | 10.05 | 10.05 | 9.81 | 9.91 | 9.91 | -0.50% | 104,548 |
| Sep 10, 2026 | 9.95 | 10.04 | 9.77 | 9.96 | 9.96 | -0.99% | 153,183 |
| Sep 9, 2026 | 10.11 | 10.15 | 10.00 | 10.06 | 10.06 | 1.41% | 215,133 |
| Sep 8, 2026 | 10.00 | 10.01 | 9.81 | 9.92 | 9.92 | -1.10% | 138,781 |
| Sep 4, 2026 | 10.00 | 10.09 | 9.81 | 10.03 | 10.03 | - | 96,978 |
| Sep 3, 2026 | 9.93 | 10.05 | 9.73 | 10.03 | 10.03 | 0.60% | 129,888 |
| Sep 2, 2026 | 9.95 | 10.16 | 9.83 | 9.97 | 9.97 | -0.40% | 166,288 |
| Sep 1, 2026 | 10.13 | 10.17 | 9.93 | 10.01 | 10.01 | -1.96% | 147,554 |
| Aug 31, 2026 | 10.22 | 10.29 | 10.15 | 10.21 | 10.21 | -0.10% | 58,915 |
| Aug 28, 2026 | 10.35 | 10.41 | 10.17 | 10.22 | 10.22 | -1.83% | 134,951 |
| Aug 27, 2026 | 10.33 | 10.78 | 10.17 | 10.41 | 10.41 | 1.17% | 44,153 |
| Aug 26, 2026 | 10.24 | 10.36 | 10.16 | 10.29 | 10.29 | 0.88% | 57,124 |
| Aug 25, 2026 | 10.25 | 10.30 | 10.12 | 10.20 | 10.20 | 0.10% | 121,949 |
| Aug 24, 2026 | 10.29 | 10.29 | 10.10 | 10.19 | 10.19 | -1.26% | 93,043 |
| Aug 21, 2026 | 10.29 | 10.40 | 10.13 | 10.32 | 10.32 | 1.28% | 112,557 |
| Aug 20, 2026 | 10.11 | 10.28 | 10.11 | 10.19 | 10.19 | - | 122,442 |
| Aug 19, 2026 | 10.45 | 10.51 | 10.15 | 10.19 | 10.19 | -1.45% | 238,488 |
| Aug 18, 2026 | 10.35 | 10.47 | 10.13 | 10.34 | 10.34 | -0.10% | 162,364 |
| Aug 17, 2026 | 10.50 | 10.72 | 10.30 | 10.35 | 10.35 | -1.33% | 299,386 |
| Aug 14, 2026 | 10.25 | 10.80 | 10.16 | 10.49 | 10.49 | 3.25% | 313,990 |
| Aug 13, 2026 | 10.30 | 10.42 | 10.10 | 10.16 | 10.16 | -1.55% | 158,495 |
| Aug 12, 2026 | 10.28 | 10.69 | 10.14 | 10.32 | 10.32 | 2.69% | 264,517 |
| Aug 11, 2026 | 10.18 | 10.38 | 10.02 | 10.05 | 10.05 | -0.59% | 97,877 |
| 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% | 84,806 |
| 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 |