RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	14.13	14.53	13.99	14.23	-	0.25%	26,676
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%	55,332
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%	162,435
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%	132,035
Jun 29, 2026	13.62	14.00	13.50	13.87	13.87	3.28%	267,433
Jun 26, 2026	12.50	13.49	12.40	13.43	13.43	6.76%	248,286
Jun 25, 2026	12.58	12.68	12.21	12.58	12.58	-0.47%	219,318
Jun 24, 2026	12.65	12.87	12.49	12.64	12.64	0.80%	127,107
Jun 23, 2026	12.62	12.83	12.53	12.54	12.54	-1.88%	128,617
Jun 22, 2026	13.15	13.30	12.39	12.78	12.78	0.16%	457,168
Jun 18, 2026	12.77	13.05	12.11	12.76	12.76	2.33%	391,785
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
Jun 4, 2026	14.61	14.99	14.44	14.46	14.46	-1.50%	147,215
Jun 3, 2026	15.49	15.78	14.60	14.68	14.68	-4.68%	163,680
Jun 2, 2026	15.60	15.72	15.31	15.40	15.40	-1.47%	133,246
Jun 1, 2026	15.17	15.73	15.17	15.63	15.63	4.83%	323,728
May 29, 2026	14.89	14.93	14.64	14.91	14.91	0.54%	224,236
May 28, 2026	14.57	15.00	14.46	14.83	14.83	2.35%	123,339
May 27, 2026	14.60	14.65	14.16	14.49	14.49	-1.16%	133,876
May 26, 2026	14.71	14.87	14.47	14.66	14.66	0.76%	129,938
May 22, 2026	14.67	14.82	14.43	14.55	14.55	-1.15%	152,281
May 21, 2026	14.16	14.88	13.81	14.72	14.72	1.94%	221,609
May 20, 2026	14.48	14.78	13.80	14.44	14.44	0.70%	289,542
May 19, 2026	14.11	15.27	14.11	14.34	14.34	-6.21%	428,137
May 18, 2026	15.83	15.84	15.23	15.29	15.29	-2.92%	227,725
May 15, 2026	15.70	16.04	15.55	15.75	15.75	-1.50%	123,074
May 14, 2026	15.75	16.12	15.51	15.99	15.99	2.63%	189,933
May 13, 2026	15.94	16.00	15.31	15.58	15.58	-1.45%	154,295
May 12, 2026	16.14	16.14	15.50	15.81	15.81	-2.04%	187,119
May 11, 2026	16.57	16.72	16.05	16.14	16.14	-	249,849
May 8, 2026	15.89	16.74	15.55	16.14	16.14	1.83%	471,908
May 7, 2026	16.00	16.39	15.78	15.85	15.85	-0.94%	117,155
May 6, 2026	16.03	16.17	15.64	16.00	16.00	0.19%	161,235
May 5, 2026	15.81	16.06	15.70	15.97	15.97	0.44%	101,775
May 4, 2026	16.21	16.42	15.82	15.90	15.90	-1.00%	155,487
May 1, 2026	16.03	16.17	15.87	16.06	16.06	0.63%	280,926
Apr 30, 2026	15.86	16.20	15.81	15.96	15.96	2.84%	374,442
Apr 29, 2026	16.03	16.18	15.38	15.52	15.52	-3.18%	216,985
Apr 28, 2026	15.90	16.17	15.88	16.03	16.03	1.26%	301,593