CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
5.50
+0.68 (14.11%)
At close: May 12, 2025, 4:00 PM
5.53
+0.03 (0.55%)
After-hours: May 12, 2025, 7:13 PM EDT
CommScope Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.33 | 5.55 | 5.21 | 5.50 | 5.50 | 14.11% | 7,348,418 |
| May 9, 2025 | 4.89 | 4.93 | 4.74 | 4.82 | 4.82 | -1.23% | 2,483,192 |
| May 8, 2025 | 5.05 | 5.07 | 4.86 | 4.88 | 4.88 | -0.61% | 4,806,109 |
| May 7, 2025 | 4.92 | 5.06 | 4.81 | 4.91 | 4.91 | 1.66% | 3,898,842 |
| May 6, 2025 | 4.66 | 4.87 | 4.54 | 4.83 | 4.83 | 1.68% | 4,061,929 |
| May 5, 2025 | 4.66 | 4.85 | 4.63 | 4.75 | 4.75 | -0.21% | 3,485,757 |
| May 2, 2025 | 4.69 | 4.82 | 4.50 | 4.76 | 4.76 | 4.62% | 6,329,126 |
| May 1, 2025 | 4.50 | 4.73 | 4.21 | 4.55 | 4.55 | 21.66% | 11,803,935 |
| Apr 30, 2025 | 3.70 | 3.76 | 3.55 | 3.74 | 3.74 | -3.61% | 8,146,777 |
| Apr 29, 2025 | 3.92 | 4.00 | 3.83 | 3.88 | 3.88 | -1.77% | 3,264,222 |
| Apr 28, 2025 | 3.89 | 4.02 | 3.82 | 3.95 | 3.95 | 1.02% | 4,443,709 |
| Apr 25, 2025 | 3.78 | 3.95 | 3.71 | 3.91 | 3.91 | 2.89% | 3,664,099 |
| Apr 24, 2025 | 3.75 | 3.93 | 3.63 | 3.80 | 3.80 | 0.26% | 3,297,384 |
| Apr 23, 2025 | 3.47 | 3.87 | 3.45 | 3.79 | 3.79 | 17.34% | 8,255,220 |
| Apr 22, 2025 | 3.12 | 3.27 | 3.12 | 3.23 | 3.23 | 6.95% | 4,534,824 |
| Apr 21, 2025 | 3.25 | 3.30 | 2.94 | 3.02 | 3.02 | -9.31% | 4,796,099 |
| Apr 17, 2025 | 3.44 | 3.60 | 3.29 | 3.33 | 3.33 | -3.20% | 3,582,782 |
| Apr 16, 2025 | 3.55 | 3.62 | 3.39 | 3.44 | 3.44 | -5.49% | 2,825,814 |
| Apr 15, 2025 | 3.43 | 3.66 | 3.43 | 3.64 | 3.64 | 5.81% | 4,522,813 |
| Apr 14, 2025 | 3.43 | 3.58 | 3.30 | 3.44 | 3.44 | 2.38% | 6,053,233 |
| Apr 11, 2025 | 3.40 | 3.44 | 3.21 | 3.36 | 3.36 | -2.33% | 6,656,840 |
| Apr 10, 2025 | 3.71 | 3.71 | 3.37 | 3.44 | 3.44 | -10.88% | 5,884,596 |
| Apr 9, 2025 | 3.34 | 4.08 | 3.22 | 3.86 | 3.86 | 13.20% | 8,280,670 |
| Apr 8, 2025 | 3.84 | 3.85 | 3.28 | 3.41 | 3.41 | -6.32% | 7,200,365 |
| Apr 7, 2025 | 3.35 | 3.91 | 3.18 | 3.64 | 3.64 | 0.55% | 8,796,300 |
| Apr 4, 2025 | 3.89 | 3.93 | 3.15 | 3.62 | 3.62 | -11.71% | 12,625,159 |
| Apr 3, 2025 | 4.97 | 5.04 | 4.00 | 4.10 | 4.10 | -23.93% | 15,128,389 |
| Apr 2, 2025 | 5.24 | 5.46 | 5.21 | 5.39 | 5.39 | 0.37% | 4,638,864 |
| Apr 1, 2025 | 5.28 | 5.48 | 5.19 | 5.37 | 5.37 | 1.13% | 5,658,845 |
| Mar 31, 2025 | 5.20 | 5.36 | 5.05 | 5.31 | 5.31 | -1.12% | 8,626,626 |
| Mar 28, 2025 | 5.50 | 5.51 | 5.25 | 5.37 | 5.37 | -3.07% | 4,478,278 |
| Mar 27, 2025 | 5.60 | 5.62 | 5.44 | 5.54 | 5.54 | -1.42% | 3,839,800 |
| Mar 26, 2025 | 5.85 | 5.94 | 5.58 | 5.62 | 5.62 | -4.26% | 5,744,937 |
| Mar 25, 2025 | 5.78 | 5.95 | 5.67 | 5.87 | 5.87 | 1.21% | 5,779,101 |
| Mar 24, 2025 | 5.79 | 5.86 | 5.72 | 5.80 | 5.80 | 3.57% | 5,108,175 |
| Mar 21, 2025 | 5.40 | 5.61 | 5.38 | 5.60 | 5.60 | 2.00% | 8,729,237 |
| Mar 20, 2025 | 5.45 | 5.62 | 5.39 | 5.49 | 5.49 | -0.72% | 4,569,286 |
| Mar 19, 2025 | 5.26 | 5.55 | 5.26 | 5.53 | 5.53 | 5.33% | 6,194,747 |
| Mar 18, 2025 | 5.18 | 5.27 | 5.06 | 5.25 | 5.25 | - | 3,768,091 |
| Mar 17, 2025 | 5.09 | 5.30 | 5.05 | 5.25 | 5.25 | 3.55% | 4,280,799 |
| Mar 14, 2025 | 4.91 | 5.12 | 4.82 | 5.07 | 5.07 | 6.29% | 3,725,750 |
| Mar 13, 2025 | 4.94 | 4.96 | 4.70 | 4.77 | 4.77 | -3.44% | 3,258,861 |
| Mar 12, 2025 | 4.77 | 5.01 | 4.69 | 4.94 | 4.94 | 6.70% | 5,469,061 |
| Mar 11, 2025 | 4.63 | 4.82 | 4.48 | 4.63 | 4.63 | -0.64% | 5,751,810 |
| Mar 10, 2025 | 5.12 | 5.23 | 4.57 | 4.66 | 4.66 | -12.16% | 9,470,505 |
| Mar 7, 2025 | 5.58 | 5.66 | 5.18 | 5.31 | 5.31 | -4.76% | 4,751,261 |
| Mar 6, 2025 | 5.81 | 5.81 | 5.36 | 5.57 | 5.57 | -7.01% | 6,822,171 |
| Mar 5, 2025 | 6.20 | 6.26 | 5.75 | 5.99 | 5.99 | -2.60% | 6,565,097 |
| Mar 4, 2025 | 6.07 | 6.37 | 6.00 | 6.15 | 6.15 | -0.49% | 6,216,905 |
| Mar 3, 2025 | 6.38 | 6.46 | 6.10 | 6.18 | 6.18 | -2.68% | 5,887,611 |