RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.89	10.26	9.87	10.07	10.07	1.51%	38,870
Nov 5, 2026	10.12	10.19	9.82	9.92	9.92	-2.46%	142,265
Nov 4, 2026	10.11	10.42	10.01	10.17	10.17	0.79%	44,183
Nov 3, 2026	10.00	10.21	10.00	10.09	10.09	0.70%	21,827
Nov 2, 2026	10.19	10.66	9.93	10.02	10.02	-1.67%	40,625
Oct 30, 2026	10.74	10.74	10.14	10.19	10.19	-4.68%	32,984
Oct 29, 2026	10.67	10.81	10.58	10.69	10.69	-1.47%	24,508
Oct 28, 2026	10.40	10.95	10.35	10.85	10.85	4.73%	93,337
Oct 27, 2026	10.25	10.63	10.25	10.36	10.36	1.47%	83,571
Oct 26, 2026	10.20	10.27	10.05	10.21	10.21	0.39%	40,342
Oct 23, 2026	10.13	10.19	10.07	10.17	10.17	0.69%	21,820
Oct 22, 2026	10.17	10.23	9.99	10.10	10.10	-0.98%	37,857
Oct 21, 2026	10.29	10.29	10.18	10.20	10.20	-0.10%	30,957
Oct 20, 2026	10.21	10.25	10.13	10.21	10.21	0.89%	19,145
Oct 19, 2026	10.08	10.17	10.04	10.12	10.12	0.40%	28,503
Oct 16, 2026	10.26	10.46	9.90	10.08	10.08	-1.56%	87,910
Oct 15, 2026	10.00	10.29	9.92	10.24	10.24	1.99%	116,450
Oct 14, 2026	10.21	10.30	10.02	10.04	10.04	-1.76%	111,306
Oct 13, 2026	10.23	10.35	10.13	10.22	10.22	0.49%	42,906
Oct 12, 2026	10.30	10.42	10.13	10.17	10.17	-1.17%	85,418
Oct 9, 2026	10.19	10.32	10.18	10.29	10.29	0.29%	39,088
Oct 8, 2026	10.30	10.42	10.22	10.26	10.26	-0.39%	32,194
Oct 7, 2026	10.40	10.40	10.22	10.30	10.30	-1.06%	28,409
Oct 6, 2026	10.44	10.47	10.38	10.41	10.41	-	45,087
Oct 5, 2026	10.27	10.49	10.27	10.41	10.41	1.17%	43,527
Oct 2, 2026	10.31	10.37	10.26	10.29	10.29	1.28%	27,038
Oct 1, 2026	10.25	10.31	10.11	10.16	10.16	-1.45%	58,813
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