RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	10.00	10.09	9.81	10.03	10.03	-	96,977
Sep 3, 2026	9.93	10.05	9.73	10.03	10.03	0.60%	129,882
Sep 2, 2026	9.95	10.16	9.83	9.97	9.97	-0.40%	166,285
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
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