RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	12.75	13.10	12.75	12.77	-	0.16%	52,291
Jul 11, 2025	13.15	13.16	12.61	12.75	12.75	-2.82%	26,829
Jul 10, 2025	13.32	13.35	13.08	13.12	13.12	-1.43%	12,649
Jul 9, 2025	13.40	13.47	13.13	13.31	13.31	0.30%	53,791
Jul 8, 2025	13.62	13.63	13.26	13.27	13.27	-2.35%	10,356
Jul 7, 2025	13.75	13.88	13.41	13.59	13.59	-1.24%	32,652
Jul 3, 2025	13.68	13.84	13.58	13.76	13.76	1.33%	33,290
Jul 2, 2025	13.67	13.80	13.40	13.58	13.58	-1.16%	78,258
Jul 1, 2025	13.53	13.99	13.50	13.74	13.74	1.10%	73,282
Jun 30, 2025	13.45	13.62	12.90	13.59	13.59	1.04%	299,904
Jun 27, 2025	13.39	13.79	13.00	13.45	13.45	0.37%	88,906
Jun 26, 2025	13.15	13.73	12.58	13.40	13.40	2.29%	139,035
Jun 25, 2025	13.08	13.50	12.55	13.10	13.10	-0.30%	219,490
Jun 24, 2025	12.49	13.27	12.29	13.14	13.14	6.83%	76,556
Jun 23, 2025	11.80	12.63	11.79	12.30	12.30	3.45%	58,367
Jun 20, 2025	12.76	12.93	11.77	11.89	11.89	-6.75%	61,666
Jun 18, 2025	12.68	13.02	12.59	12.75	12.75	1.92%	25,157
Jun 17, 2025	12.26	12.59	12.20	12.51	12.51	1.46%	26,768
Jun 16, 2025	12.34	12.69	12.03	12.33	12.33	2.15%	35,065
Jun 13, 2025	12.42	12.42	12.00	12.07	12.07	-4.28%	35,537
Jun 12, 2025	12.85	12.85	12.37	12.61	12.61	-1.56%	18,446
Jun 11, 2025	13.12	13.12	12.73	12.81	12.81	-2.06%	21,750
Jun 10, 2025	13.10	13.15	12.98	13.08	13.08	-0.61%	46,549
Jun 9, 2025	13.30	13.31	12.95	13.16	13.16	0.08%	27,079
Jun 6, 2025	13.15	13.35	12.84	13.15	13.15	-0.60%	50,996
Jun 5, 2025	12.98	13.25	12.88	13.23	13.23	2.00%	42,004
Jun 4, 2025	13.25	13.25	12.93	12.97	12.97	-2.92%	23,792
Jun 3, 2025	13.00	13.42	12.97	13.36	13.36	2.69%	28,113
Jun 2, 2025	13.22	13.26	12.97	13.01	13.01	-2.98%	46,567
May 30, 2025	13.40	13.48	13.00	13.41	13.41	0.37%	26,834
May 29, 2025	13.45	13.55	13.07	13.36	13.36	-0.52%	64,622
May 28, 2025	13.03	13.43	12.86	13.43	13.43	2.05%	28,204
May 27, 2025	12.85	13.49	12.65	13.16	13.16	3.13%	56,009
May 23, 2025	12.80	12.95	12.65	12.76	12.76	-1.39%	23,495
May 22, 2025	13.23	13.37	12.91	12.94	12.94	-1.97%	24,324
May 21, 2025	13.41	13.60	13.08	13.20	13.20	-2.08%	50,400
May 20, 2025	13.12	13.68	12.92	13.48	13.48	2.74%	70,717
May 19, 2025	12.65	13.27	12.65	13.12	13.12	-1.09%	72,953
May 16, 2025	12.92	13.44	12.88	13.27	13.27	1.49%	90,725
May 15, 2025	12.67	13.40	12.44	13.07	13.07	-3.11%	114,092
May 14, 2025	14.20	14.68	13.22	13.49	13.49	4.98%	294,152
May 13, 2025	12.37	12.85	12.08	12.85	12.85	3.80%	52,574
May 12, 2025	12.90	12.90	12.26	12.38	12.38	-1.82%	31,091
May 9, 2025	12.62	12.70	12.35	12.61	12.61	-0.86%	11,744
May 8, 2025	12.15	12.80	12.10	12.72	12.72	5.56%	67,504
May 7, 2025	12.12	12.55	11.94	12.05	12.05	-	52,214
May 6, 2025	11.80	12.07	11.67	12.05	12.05	2.12%	15,493
May 5, 2025	11.93	12.15	11.80	11.80	11.80	-1.42%	34,707
May 2, 2025	12.05	12.12	11.62	11.97	11.97	0.13%	68,749
May 1, 2025	12.11	12.35	11.82	11.96	11.96	-0.79%	17,608