CommScope Holding Company, Inc. (COMM)
NASDAQ: COMM · Real-Time Price · USD
19.17
+0.34 (1.81%)
At close: Dec 5, 2025, 4:00 PM EST
19.25
+0.08 (0.42%)
After-hours: Dec 5, 2025, 7:58 PM EST
CommScope Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.08 | 19.18 | 18.69 | 19.17 | 19.17 | 1.81% | 2,171,062 |
| Dec 4, 2025 | 18.96 | 19.06 | 18.61 | 18.83 | 18.83 | -1.00% | 2,786,258 |
| Dec 3, 2025 | 19.60 | 19.69 | 18.51 | 19.02 | 19.02 | -2.51% | 4,322,655 |
| Dec 2, 2025 | 19.95 | 20.10 | 19.50 | 19.51 | 19.51 | -0.96% | 5,274,680 |
| Dec 1, 2025 | 19.39 | 19.98 | 19.37 | 19.70 | 19.70 | -0.20% | 4,457,389 |
| Nov 28, 2025 | 19.75 | 19.82 | 19.53 | 19.74 | 19.74 | 1.08% | 2,226,531 |
| Nov 26, 2025 | 19.71 | 19.99 | 19.39 | 19.53 | 19.53 | 0.72% | 6,154,430 |
| Nov 25, 2025 | 18.92 | 19.43 | 18.60 | 19.39 | 19.39 | 2.70% | 7,319,402 |
| Nov 24, 2025 | 17.43 | 18.91 | 17.40 | 18.88 | 18.88 | 9.77% | 8,811,369 |
| Nov 21, 2025 | 16.56 | 17.56 | 16.24 | 17.20 | 17.20 | 3.80% | 6,928,201 |
| Nov 20, 2025 | 17.52 | 18.05 | 16.46 | 16.57 | 16.57 | -2.59% | 5,920,934 |
| Nov 19, 2025 | 16.69 | 17.28 | 16.68 | 17.01 | 17.01 | 2.04% | 4,134,944 |
| Nov 18, 2025 | 16.34 | 16.93 | 16.14 | 16.67 | 16.67 | 0.97% | 3,515,934 |
| Nov 17, 2025 | 16.60 | 17.14 | 16.29 | 16.51 | 16.51 | -1.61% | 3,477,773 |
| Nov 14, 2025 | 16.22 | 17.10 | 16.20 | 16.78 | 16.78 | 0.30% | 4,359,756 |
| Nov 13, 2025 | 17.95 | 17.95 | 16.60 | 16.73 | 16.73 | -5.75% | 5,282,312 |
| Nov 12, 2025 | 17.88 | 17.98 | 17.49 | 17.75 | 17.75 | 1.43% | 4,942,532 |
| Nov 11, 2025 | 17.00 | 17.65 | 16.94 | 17.50 | 17.50 | 4.23% | 5,955,249 |
| Nov 10, 2025 | 17.28 | 17.34 | 16.67 | 16.79 | 16.79 | 0.84% | 4,520,879 |
| Nov 7, 2025 | 16.00 | 16.82 | 15.76 | 16.65 | 16.65 | 2.08% | 4,110,572 |
| Nov 6, 2025 | 16.59 | 16.84 | 16.22 | 16.31 | 16.31 | -1.69% | 3,376,232 |
| Nov 5, 2025 | 16.04 | 16.94 | 16.04 | 16.59 | 16.59 | 4.14% | 4,200,415 |
| Nov 4, 2025 | 15.70 | 16.18 | 15.60 | 15.93 | 15.93 | -1.24% | 4,410,597 |
| Nov 3, 2025 | 17.06 | 17.13 | 15.86 | 16.13 | 16.13 | -6.76% | 9,205,205 |
| Oct 31, 2025 | 17.00 | 17.93 | 16.60 | 17.30 | 17.30 | 2.73% | 8,550,684 |
| Oct 30, 2025 | 15.42 | 17.12 | 15.42 | 16.84 | 16.84 | 6.92% | 8,724,880 |
| Oct 29, 2025 | 15.98 | 16.18 | 15.62 | 15.75 | 15.75 | -1.38% | 4,786,871 |
| Oct 28, 2025 | 16.07 | 16.14 | 15.75 | 15.97 | 15.97 | - | 2,862,170 |
| Oct 27, 2025 | 16.26 | 16.32 | 15.80 | 15.97 | 15.97 | 1.01% | 2,734,500 |
| Oct 24, 2025 | 16.24 | 16.24 | 15.75 | 15.81 | 15.81 | -0.32% | 2,492,048 |
| Oct 23, 2025 | 15.54 | 16.18 | 15.53 | 15.86 | 15.86 | 1.80% | 3,198,818 |
| Oct 22, 2025 | 15.76 | 15.99 | 15.03 | 15.58 | 15.58 | -0.38% | 3,657,745 |
| Oct 21, 2025 | 15.69 | 15.84 | 15.35 | 15.64 | 15.64 | -0.38% | 2,598,477 |
| Oct 20, 2025 | 15.45 | 15.77 | 15.28 | 15.70 | 15.70 | 2.75% | 5,877,788 |
| Oct 17, 2025 | 15.37 | 15.40 | 15.01 | 15.28 | 15.28 | -1.36% | 2,822,566 |
| Oct 16, 2025 | 15.64 | 15.87 | 15.35 | 15.49 | 15.49 | -0.32% | 3,498,255 |
| Oct 15, 2025 | 15.75 | 15.81 | 15.25 | 15.54 | 15.54 | 0.13% | 3,078,844 |
| Oct 14, 2025 | 14.75 | 15.60 | 14.75 | 15.52 | 15.52 | 2.11% | 2,735,254 |
| Oct 13, 2025 | 15.39 | 15.49 | 14.69 | 15.20 | 15.20 | 1.67% | 3,285,760 |
| Oct 10, 2025 | 15.53 | 15.73 | 14.85 | 14.95 | 14.95 | -3.11% | 3,594,326 |
| Oct 9, 2025 | 15.01 | 15.67 | 14.82 | 15.43 | 15.43 | 2.46% | 4,245,765 |
| Oct 8, 2025 | 15.18 | 15.27 | 14.99 | 15.06 | 15.06 | 0.07% | 3,394,014 |
| Oct 7, 2025 | 15.44 | 15.44 | 14.88 | 15.05 | 15.05 | -1.38% | 5,840,900 |
| Oct 6, 2025 | 15.69 | 15.74 | 14.94 | 15.26 | 15.26 | -1.74% | 4,775,959 |
| Oct 3, 2025 | 15.80 | 15.95 | 15.52 | 15.53 | 15.53 | -0.64% | 3,449,938 |
| Oct 2, 2025 | 16.15 | 16.15 | 15.50 | 15.63 | 15.63 | -2.25% | 3,400,502 |
| Oct 1, 2025 | 15.50 | 16.28 | 15.47 | 15.99 | 15.99 | 3.29% | 7,413,162 |
| Sep 30, 2025 | 15.53 | 15.57 | 15.18 | 15.48 | 15.48 | 0.52% | 4,201,109 |
| Sep 29, 2025 | 15.68 | 15.81 | 15.08 | 15.40 | 15.40 | - | 4,945,234 |
| Sep 26, 2025 | 15.58 | 15.79 | 15.36 | 15.40 | 15.40 | -1.85% | 4,857,773 |
| Sep 25, 2025 | 15.25 | 15.75 | 15.22 | 15.69 | 15.69 | -0.38% | 6,026,526 |
| Sep 24, 2025 | 16.30 | 16.40 | 15.67 | 15.75 | 15.75 | -2.72% | 6,474,693 |
| Sep 23, 2025 | 16.99 | 17.13 | 16.17 | 16.19 | 16.19 | -4.71% | 6,706,977 |
| Sep 22, 2025 | 16.40 | 17.06 | 16.40 | 16.99 | 16.99 | 3.28% | 7,893,919 |
| Sep 19, 2025 | 16.54 | 16.98 | 16.33 | 16.45 | 16.45 | -0.54% | 9,967,903 |
| Sep 18, 2025 | 16.55 | 16.64 | 16.35 | 16.54 | 16.54 | 1.47% | 4,864,821 |
| Sep 17, 2025 | 16.40 | 16.54 | 16.05 | 16.30 | 16.30 | -0.37% | 3,678,646 |
| Sep 16, 2025 | 16.77 | 16.79 | 16.24 | 16.36 | 16.36 | -1.74% | 3,343,685 |
| Sep 15, 2025 | 16.48 | 16.80 | 16.33 | 16.65 | 16.65 | 2.08% | 5,705,345 |
| Sep 12, 2025 | 16.47 | 16.55 | 16.04 | 16.31 | 16.31 | -1.63% | 4,306,236 |
| Sep 11, 2025 | 16.25 | 16.73 | 16.10 | 16.58 | 16.58 | 2.22% | 5,725,410 |
| Sep 10, 2025 | 16.47 | 16.83 | 16.16 | 16.22 | 16.22 | 0.15% | 5,952,341 |
| Sep 9, 2025 | 16.20 | 16.48 | 15.99 | 16.20 | 16.20 | - | 4,833,400 |
| Sep 8, 2025 | 16.08 | 16.50 | 15.94 | 16.20 | 16.20 | 1.09% | 4,550,418 |
| Sep 5, 2025 | 16.36 | 16.48 | 15.94 | 16.02 | 16.02 | -1.48% | 3,383,542 |
| Sep 4, 2025 | 16.24 | 16.53 | 16.12 | 16.26 | 16.26 | 0.87% | 4,254,557 |
| Sep 3, 2025 | 15.98 | 16.51 | 15.89 | 16.12 | 16.12 | 1.26% | 4,914,411 |
| Sep 2, 2025 | 15.40 | 15.97 | 15.19 | 15.92 | 15.92 | -0.75% | 5,276,412 |
| Aug 29, 2025 | 16.02 | 16.35 | 15.75 | 16.04 | 16.04 | 0.50% | 4,588,621 |
| Aug 28, 2025 | 16.44 | 16.48 | 15.88 | 15.96 | 15.96 | -1.05% | 6,916,418 |
| Aug 27, 2025 | 16.60 | 16.61 | 16.11 | 16.13 | 16.13 | -2.00% | 5,652,694 |
| Aug 26, 2025 | 15.91 | 16.49 | 15.77 | 16.46 | 16.46 | 3.52% | 8,290,528 |
| Aug 25, 2025 | 15.90 | 16.21 | 15.75 | 15.90 | 15.90 | 1.86% | 8,775,131 |
| Aug 22, 2025 | 15.56 | 16.03 | 15.38 | 15.61 | 15.61 | 1.43% | 5,270,869 |
| Aug 21, 2025 | 15.70 | 15.75 | 15.25 | 15.39 | 15.39 | -2.04% | 4,210,030 |
| Aug 20, 2025 | 15.35 | 15.72 | 14.93 | 15.71 | 15.71 | 1.55% | 4,460,435 |
| Aug 19, 2025 | 15.81 | 16.04 | 15.39 | 15.47 | 15.47 | -1.40% | 10,627,412 |
| Aug 18, 2025 | 15.86 | 16.12 | 15.41 | 15.69 | 15.69 | 1.23% | 7,914,922 |
| Aug 15, 2025 | 15.00 | 15.63 | 14.83 | 15.50 | 15.50 | 2.85% | 10,768,859 |
| Aug 14, 2025 | 14.97 | 15.28 | 14.65 | 15.07 | 15.07 | -1.12% | 4,887,772 |
| Aug 13, 2025 | 15.40 | 15.45 | 14.75 | 15.24 | 15.24 | -0.07% | 7,209,989 |
| Aug 12, 2025 | 15.60 | 15.71 | 15.19 | 15.25 | 15.25 | 0.07% | 6,864,070 |
| Aug 11, 2025 | 15.81 | 15.85 | 15.16 | 15.24 | 15.24 | -2.18% | 6,597,557 |
| Aug 8, 2025 | 15.00 | 15.74 | 14.83 | 15.58 | 15.58 | 3.94% | 11,579,393 |
| Aug 7, 2025 | 14.88 | 15.01 | 14.25 | 14.99 | 14.99 | 3.81% | 11,808,819 |
| Aug 6, 2025 | 14.84 | 15.06 | 14.00 | 14.44 | 14.44 | -2.23% | 11,689,963 |
| Aug 5, 2025 | 14.56 | 15.65 | 14.29 | 14.77 | 14.77 | 1.79% | 21,032,501 |
| Aug 4, 2025 | 13.83 | 15.15 | 12.89 | 14.51 | 14.51 | 86.26% | 75,863,941 |
| Aug 1, 2025 | 7.71 | 7.94 | 7.49 | 7.79 | 7.79 | -5.00% | 7,327,699 |
| Jul 31, 2025 | 8.25 | 8.49 | 8.13 | 8.20 | 8.20 | 0.99% | 4,130,469 |
| Jul 30, 2025 | 8.62 | 8.62 | 8.06 | 8.12 | 8.12 | -2.64% | 5,251,246 |
| Jul 29, 2025 | 8.40 | 8.68 | 8.25 | 8.34 | 8.34 | 2.58% | 5,110,397 |
| Jul 28, 2025 | 8.05 | 8.14 | 7.92 | 8.13 | 8.13 | 2.01% | 3,379,205 |
| Jul 25, 2025 | 7.95 | 8.00 | 7.73 | 7.97 | 7.97 | 0.50% | 4,466,488 |
| Jul 24, 2025 | 8.18 | 8.27 | 7.91 | 7.93 | 7.93 | -3.53% | 3,468,320 |
| Jul 23, 2025 | 7.72 | 8.44 | 7.60 | 8.22 | 8.22 | 8.30% | 4,927,221 |
| Jul 22, 2025 | 7.75 | 7.78 | 7.28 | 7.59 | 7.59 | -3.31% | 3,806,581 |
| Jul 21, 2025 | 7.92 | 8.09 | 7.77 | 7.85 | 7.85 | - | 4,546,919 |
| Jul 18, 2025 | 7.82 | 7.93 | 7.66 | 7.85 | 7.85 | 1.68% | 2,881,515 |
| Jul 17, 2025 | 7.51 | 7.77 | 7.51 | 7.72 | 7.72 | 2.80% | 4,640,062 |