RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	11.08	12.10	11.06	12.05	12.05	5.42%	51,097
Apr 29, 2025	10.85	11.55	10.76	11.43	11.43	3.91%	65,627
Apr 28, 2025	10.77	11.00	10.77	11.00	11.00	1.85%	17,900
Apr 25, 2025	11.02	11.14	10.60	10.80	10.80	-1.64%	41,431
Apr 24, 2025	11.15	11.18	10.80	10.98	10.98	1.95%	11,947
Apr 23, 2025	10.80	11.14	10.66	10.77	10.77	1.22%	15,422
Apr 22, 2025	10.70	10.94	10.20	10.64	10.64	0.28%	13,426
Apr 21, 2025	11.06	11.06	10.58	10.61	10.61	-5.94%	20,776
Apr 17, 2025	10.48	11.29	10.48	11.28	11.28	4.35%	39,464
Apr 16, 2025	10.74	10.86	10.63	10.81	10.81	-3.57%	11,608
Apr 15, 2025	11.18	11.21	10.71	11.21	11.21	0.09%	14,264
Apr 14, 2025	11.20	11.34	10.52	11.20	11.20	2.56%	17,536
Apr 11, 2025	10.73	11.15	10.47	10.92	10.92	3.80%	35,057
Apr 10, 2025	10.76	10.87	10.36	10.52	10.52	-3.93%	8,609
Apr 9, 2025	10.08	11.06	9.88	10.95	10.95	5.69%	52,091
Apr 8, 2025	10.55	10.82	10.04	10.36	10.36	-1.71%	24,521
Apr 7, 2025	10.32	10.90	10.10	10.54	10.54	-1.31%	33,425
Apr 4, 2025	10.79	11.26	10.20	10.68	10.68	-4.64%	39,191
Apr 3, 2025	11.10	11.50	11.00	11.20	11.20	-3.45%	24,575
Apr 2, 2025	11.51	11.87	11.51	11.60	11.60	-0.17%	6,531
Apr 1, 2025	11.37	11.76	11.36	11.62	11.62	1.66%	28,518
Mar 31, 2025	11.65	11.91	11.35	11.43	11.43	-3.14%	35,112
Mar 28, 2025	12.16	12.20	11.66	11.80	11.80	-2.96%	28,109
Mar 27, 2025	13.00	13.00	12.12	12.16	12.16	-0.25%	15,914
Mar 26, 2025	12.61	12.65	12.18	12.19	12.19	-4.02%	14,076
Mar 25, 2025	12.49	12.77	12.18	12.70	12.70	2.50%	18,601
Mar 24, 2025	12.15	12.48	11.80	12.39	12.39	1.72%	40,168
Mar 21, 2025	12.08	12.25	11.90	12.18	12.18	-1.30%	46,726
Mar 20, 2025	12.51	12.89	12.11	12.34	12.34	-2.68%	15,628
Mar 19, 2025	11.99	12.81	11.99	12.68	12.68	5.75%	42,666
Mar 18, 2025	11.97	12.11	11.77	11.99	11.99	-1.32%	22,147
Mar 17, 2025	11.88	12.16	11.55	12.15	12.15	2.79%	59,377
Mar 14, 2025	11.52	12.00	11.52	11.82	11.82	1.98%	43,754
Mar 13, 2025	11.70	11.91	11.24	11.59	11.59	-1.36%	44,440
Mar 12, 2025	11.99	12.20	11.64	11.75	11.75	-1.76%	40,423
Mar 11, 2025	11.61	12.19	11.46	11.96	11.96	2.31%	80,549
Mar 10, 2025	11.50	11.72	11.27	11.69	11.69	-	84,717
Mar 7, 2025	11.29	11.80	11.14	11.69	11.69	3.45%	56,225
Mar 6, 2025	11.60	11.77	11.11	11.30	11.30	-3.67%	56,272
Mar 5, 2025	11.41	11.89	11.25	11.73	11.73	0.60%	67,388
Mar 4, 2025	11.47	11.69	11.13	11.66	11.66	1.04%	61,464
Mar 3, 2025	12.02	12.43	11.36	11.54	11.54	-4.86%	116,138