RADCOM Ltd. (RDCM)
NASDAQ: RDCM · Real-Time Price · USD
12.98
-0.02 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
RADCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.01 | 13.06 | 12.91 | 12.98 | 12.98 | -0.15% | 67,188 |
| Dec 4, 2025 | 13.08 | 13.14 | 12.83 | 13.00 | 13.00 | 0.23% | 186,271 |
| Dec 3, 2025 | 12.83 | 13.07 | 12.75 | 12.97 | 12.97 | 1.17% | 162,332 |
| Dec 2, 2025 | 12.84 | 12.93 | 12.69 | 12.82 | 12.82 | -0.93% | 119,964 |
| Dec 1, 2025 | 12.92 | 13.10 | 12.90 | 12.94 | 12.94 | -1.22% | 83,658 |
| Nov 28, 2025 | 12.99 | 13.10 | 12.86 | 13.10 | 13.10 | 1.79% | 36,496 |
| Nov 26, 2025 | 12.86 | 12.95 | 12.61 | 12.87 | 12.87 | 0.08% | 75,857 |
| Nov 25, 2025 | 12.37 | 13.10 | 12.30 | 12.86 | 12.86 | 4.05% | 109,616 |
| Nov 24, 2025 | 12.47 | 12.51 | 12.12 | 12.36 | 12.36 | -0.40% | 47,435 |
| Nov 21, 2025 | 12.40 | 12.57 | 12.20 | 12.41 | 12.41 | -0.40% | 35,720 |
| Nov 20, 2025 | 12.68 | 12.68 | 12.36 | 12.46 | 12.46 | -0.64% | 57,409 |
| Nov 19, 2025 | 12.61 | 12.85 | 12.50 | 12.54 | 12.54 | -1.03% | 39,347 |
| Nov 18, 2025 | 12.65 | 13.00 | 12.65 | 12.67 | 12.67 | -0.86% | 30,752 |
| Nov 17, 2025 | 13.19 | 13.58 | 12.65 | 12.78 | 12.78 | -2.07% | 107,188 |
| Nov 14, 2025 | 12.63 | 13.29 | 12.54 | 13.05 | 13.05 | 2.19% | 79,253 |
| Nov 13, 2025 | 13.00 | 13.07 | 12.60 | 12.77 | 12.77 | -4.13% | 109,184 |
| Nov 12, 2025 | 14.44 | 14.44 | 12.83 | 13.32 | 13.32 | 5.13% | 256,767 |
| Nov 11, 2025 | 12.60 | 13.01 | 12.60 | 12.67 | 12.67 | 0.08% | 28,547 |
| Nov 10, 2025 | 12.81 | 13.29 | 12.61 | 12.66 | 12.66 | - | 32,845 |
| Nov 7, 2025 | 12.59 | 12.95 | 12.59 | 12.66 | 12.66 | -0.94% | 17,092 |
| Nov 6, 2025 | 13.26 | 13.26 | 12.66 | 12.78 | 12.78 | -2.59% | 31,314 |
| Nov 5, 2025 | 13.24 | 13.53 | 12.95 | 13.12 | 13.12 | -0.38% | 26,520 |
| Nov 4, 2025 | 13.44 | 13.52 | 12.81 | 13.17 | 13.17 | -2.95% | 48,917 |
| Nov 3, 2025 | 13.77 | 13.77 | 13.27 | 13.57 | 13.57 | -1.31% | 21,013 |
| Oct 31, 2025 | 13.57 | 13.91 | 13.57 | 13.75 | 13.75 | 0.73% | 8,835 |
| Oct 30, 2025 | 13.65 | 13.81 | 13.39 | 13.65 | 13.65 | 0.29% | 18,999 |
| Oct 29, 2025 | 13.95 | 14.19 | 13.58 | 13.61 | 13.61 | -2.72% | 32,433 |
| Oct 28, 2025 | 14.15 | 14.15 | 13.57 | 13.99 | 13.99 | -0.99% | 15,080 |
| Oct 27, 2025 | 14.43 | 14.71 | 13.82 | 14.13 | 14.13 | -2.08% | 21,847 |
| Oct 24, 2025 | 14.02 | 14.47 | 13.77 | 14.43 | 14.43 | 4.26% | 15,117 |
| Oct 23, 2025 | 13.60 | 13.90 | 13.55 | 13.84 | 13.84 | 1.24% | 58,885 |
| Oct 22, 2025 | 13.65 | 13.73 | 13.27 | 13.67 | 13.67 | -1.23% | 22,881 |
| Oct 21, 2025 | 13.85 | 13.90 | 13.63 | 13.84 | 13.84 | 0.29% | 9,940 |
| Oct 20, 2025 | 13.35 | 13.84 | 13.35 | 13.80 | 13.80 | 3.37% | 31,513 |
| Oct 17, 2025 | 13.31 | 13.35 | 13.05 | 13.35 | 13.35 | -2.77% | 26,035 |
| Oct 16, 2025 | 14.07 | 14.16 | 13.44 | 13.73 | 13.73 | -1.86% | 74,791 |
| Oct 15, 2025 | 13.99 | 14.13 | 13.76 | 13.99 | 13.99 | -0.07% | 29,066 |
| Oct 14, 2025 | 13.71 | 14.09 | 13.46 | 14.00 | 14.00 | 1.30% | 21,051 |
| Oct 13, 2025 | 14.28 | 14.36 | 13.82 | 13.82 | 13.82 | -2.68% | 44,867 |
| Oct 10, 2025 | 14.70 | 14.88 | 14.05 | 14.20 | 14.20 | -2.87% | 55,368 |
| Oct 9, 2025 | 13.75 | 14.79 | 13.66 | 14.62 | 14.62 | 5.94% | 126,190 |
| Oct 8, 2025 | 13.85 | 13.93 | 13.59 | 13.80 | 13.80 | 0.07% | 56,458 |
| Oct 7, 2025 | 14.27 | 14.27 | 13.59 | 13.79 | 13.79 | -2.89% | 24,493 |
| Oct 6, 2025 | 13.75 | 14.32 | 13.73 | 14.20 | 14.20 | 2.75% | 62,088 |
| Oct 3, 2025 | 14.19 | 14.21 | 13.82 | 13.82 | 13.82 | -0.93% | 141,719 |
| Oct 2, 2025 | 14.10 | 14.10 | 13.76 | 13.95 | 13.95 | -0.82% | 20,543 |
| Oct 1, 2025 | 14.30 | 14.40 | 13.86 | 14.07 | 14.07 | -2.93% | 31,717 |
| Sep 30, 2025 | 14.06 | 14.49 | 14.06 | 14.49 | 14.49 | 3.21% | 37,007 |
| Sep 29, 2025 | 14.43 | 14.43 | 13.77 | 14.04 | 14.04 | -2.13% | 53,535 |
| Sep 26, 2025 | 14.13 | 14.59 | 14.13 | 14.35 | 14.35 | 1.31% | 33,853 |
| Sep 25, 2025 | 14.82 | 14.83 | 14.03 | 14.16 | 14.16 | -5.41% | 42,318 |
| Sep 24, 2025 | 14.55 | 15.15 | 14.55 | 14.97 | 14.97 | 1.98% | 53,119 |
| Sep 23, 2025 | 14.57 | 14.97 | 14.38 | 14.68 | 14.68 | 0.75% | 72,198 |
| Sep 22, 2025 | 14.59 | 14.59 | 14.31 | 14.57 | 14.57 | 0.21% | 44,427 |
| Sep 19, 2025 | 14.47 | 14.55 | 14.21 | 14.54 | 14.54 | 1.11% | 81,164 |
| Sep 18, 2025 | 14.22 | 14.47 | 14.07 | 14.38 | 14.38 | 2.20% | 52,737 |
| Sep 17, 2025 | 14.65 | 14.65 | 13.87 | 14.07 | 14.07 | -3.89% | 53,455 |
| Sep 16, 2025 | 14.16 | 14.70 | 14.00 | 14.64 | 14.64 | 3.39% | 59,649 |
| Sep 15, 2025 | 14.63 | 14.63 | 14.02 | 14.16 | 14.16 | -2.95% | 46,009 |
| Sep 12, 2025 | 14.50 | 14.65 | 14.28 | 14.59 | 14.59 | 1.53% | 51,277 |
| Sep 11, 2025 | 13.99 | 14.68 | 13.75 | 14.37 | 14.37 | 3.75% | 96,364 |
| Sep 10, 2025 | 14.00 | 14.00 | 13.68 | 13.85 | 13.85 | -1.04% | 22,619 |
| Sep 9, 2025 | 14.26 | 14.30 | 13.88 | 14.00 | 14.00 | -1.79% | 52,923 |
| Sep 8, 2025 | 13.72 | 14.33 | 13.23 | 14.25 | 14.25 | 3.90% | 86,648 |
| Sep 5, 2025 | 13.39 | 13.85 | 13.30 | 13.72 | 13.72 | 2.73% | 96,765 |
| Sep 4, 2025 | 13.40 | 13.44 | 13.06 | 13.35 | 13.35 | -0.60% | 24,016 |
| Sep 3, 2025 | 13.29 | 13.43 | 13.05 | 13.43 | 13.43 | 2.05% | 58,972 |
| Sep 2, 2025 | 12.94 | 13.44 | 12.89 | 13.16 | 13.16 | -0.53% | 40,136 |
| Aug 29, 2025 | 13.34 | 13.49 | 13.11 | 13.23 | 13.23 | -0.68% | 30,220 |
| Aug 28, 2025 | 13.23 | 13.50 | 12.76 | 13.32 | 13.32 | 1.37% | 33,561 |
| Aug 27, 2025 | 13.25 | 13.35 | 13.14 | 13.14 | 13.14 | -1.43% | 28,957 |
| Aug 26, 2025 | 13.26 | 13.60 | 13.22 | 13.33 | 13.33 | 0.53% | 22,480 |
| Aug 25, 2025 | 13.64 | 13.78 | 13.17 | 13.26 | 13.26 | -2.36% | 90,644 |
| Aug 22, 2025 | 13.07 | 13.66 | 12.91 | 13.58 | 13.58 | 5.27% | 131,770 |
| Aug 21, 2025 | 12.70 | 12.92 | 12.63 | 12.90 | 12.90 | 1.49% | 29,648 |
| Aug 20, 2025 | 13.00 | 13.00 | 12.61 | 12.71 | 12.71 | -2.75% | 39,910 |
| Aug 19, 2025 | 13.12 | 13.35 | 12.78 | 13.07 | 13.07 | -0.61% | 72,422 |
| Aug 18, 2025 | 13.00 | 13.28 | 12.81 | 13.15 | 13.15 | 1.08% | 116,272 |
| Aug 15, 2025 | 12.82 | 13.01 | 12.51 | 13.01 | 13.01 | 1.64% | 51,564 |
| Aug 14, 2025 | 13.13 | 13.36 | 12.80 | 12.80 | 12.80 | -2.51% | 106,167 |
| Aug 13, 2025 | 14.29 | 14.29 | 13.00 | 13.13 | 13.13 | -3.81% | 190,233 |
| Aug 12, 2025 | 12.79 | 13.65 | 12.71 | 13.65 | 13.65 | 6.14% | 49,767 |
| Aug 11, 2025 | 13.22 | 13.29 | 12.68 | 12.86 | 12.86 | 0.47% | 101,509 |
| Aug 8, 2025 | 12.75 | 12.97 | 12.35 | 12.80 | 12.80 | 0.47% | 39,306 |
| Aug 7, 2025 | 13.25 | 13.30 | 12.73 | 12.74 | 12.74 | -3.56% | 25,551 |
| Aug 6, 2025 | 13.04 | 13.81 | 12.77 | 13.21 | 13.21 | 0.30% | 11,355 |
| Aug 5, 2025 | 13.33 | 13.64 | 12.83 | 13.17 | 13.17 | -0.30% | 25,684 |
| Aug 4, 2025 | 13.31 | 13.75 | 12.66 | 13.21 | 13.21 | 0.92% | 36,491 |
| Aug 1, 2025 | 13.50 | 13.63 | 12.16 | 13.09 | 13.09 | -3.47% | 74,176 |
| Jul 31, 2025 | 14.02 | 14.25 | 13.55 | 13.56 | 13.56 | -2.38% | 47,611 |
| Jul 30, 2025 | 14.02 | 14.10 | 13.72 | 13.89 | 13.89 | -0.93% | 104,967 |
| Jul 29, 2025 | 14.60 | 14.63 | 13.85 | 14.02 | 14.02 | -3.11% | 68,635 |
| Jul 28, 2025 | 14.55 | 14.58 | 14.23 | 14.47 | 14.47 | -0.21% | 39,445 |
| Jul 25, 2025 | 14.15 | 14.50 | 13.76 | 14.50 | 14.50 | 3.28% | 99,952 |
| Jul 24, 2025 | 14.32 | 14.32 | 13.83 | 14.04 | 14.04 | -2.09% | 35,992 |
| Jul 23, 2025 | 13.98 | 14.50 | 13.49 | 14.34 | 14.34 | 3.50% | 192,709 |
| Jul 22, 2025 | 13.74 | 14.38 | 13.66 | 13.86 | 13.86 | 0.84% | 101,461 |
| Jul 21, 2025 | 14.56 | 14.61 | 13.42 | 13.74 | 13.74 | -5.24% | 72,848 |
| Jul 18, 2025 | 13.07 | 14.50 | 12.90 | 14.50 | 14.50 | 11.37% | 163,170 |
| Jul 17, 2025 | 13.12 | 13.49 | 12.98 | 13.02 | 13.02 | -0.99% | 111,745 |