RADCOM Ltd. (RDCM)
NASDAQ: RDCM · Real-Time Price · USD
11.39
-0.20 (-1.73%)
At close: Feb 27, 2026, 4:00 PM EST
11.38
-0.01 (-0.09%)
After-hours: Feb 27, 2026, 4:10 PM EST
RADCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 11.46 | 11.63 | 11.30 | 11.39 | 11.39 | -1.73% | 19,047 |
| Feb 26, 2026 | 11.57 | 11.79 | 11.34 | 11.59 | 11.59 | -0.77% | 66,106 |
| Feb 25, 2026 | 11.25 | 11.85 | 11.21 | 11.68 | 11.68 | 4.85% | 97,718 |
| Feb 24, 2026 | 10.95 | 11.58 | 10.95 | 11.14 | 11.14 | 0.63% | 50,476 |
| Feb 23, 2026 | 11.40 | 11.40 | 10.90 | 11.07 | 11.07 | -2.89% | 52,737 |
| Feb 20, 2026 | 11.56 | 11.63 | 11.25 | 11.40 | 11.40 | 0.09% | 43,334 |
| Feb 19, 2026 | 11.59 | 11.71 | 11.26 | 11.39 | 11.39 | -1.89% | 69,494 |
| Feb 18, 2026 | 12.05 | 12.05 | 11.37 | 11.61 | 11.61 | -3.89% | 131,685 |
| Feb 17, 2026 | 12.12 | 12.45 | 11.94 | 12.08 | 12.08 | 0.17% | 84,056 |
| Feb 13, 2026 | 11.48 | 12.20 | 11.45 | 12.06 | 12.06 | 4.96% | 99,597 |
| Feb 12, 2026 | 11.98 | 11.98 | 11.31 | 11.49 | 11.49 | -3.12% | 174,511 |
| Feb 11, 2026 | 12.90 | 12.90 | 10.64 | 11.86 | 11.86 | -7.56% | 144,163 |
| Feb 10, 2026 | 12.54 | 13.27 | 12.53 | 12.83 | 12.83 | 2.31% | 88,799 |
| Feb 9, 2026 | 12.47 | 12.80 | 12.30 | 12.54 | 12.54 | 0.56% | 66,236 |
| Feb 6, 2026 | 12.00 | 13.00 | 12.00 | 12.47 | 12.47 | 4.53% | 300,095 |
| Feb 5, 2026 | 11.90 | 12.46 | 11.69 | 11.93 | 11.93 | 0.76% | 97,870 |
| Feb 4, 2026 | 12.50 | 12.50 | 11.68 | 11.84 | 11.84 | -5.28% | 77,017 |
| Feb 3, 2026 | 12.57 | 12.57 | 12.27 | 12.50 | 12.50 | -0.64% | 171,155 |
| Feb 2, 2026 | 12.52 | 12.67 | 12.11 | 12.58 | 12.58 | 0.32% | 69,055 |
| Jan 30, 2026 | 12.22 | 12.69 | 12.18 | 12.54 | 12.54 | 1.95% | 64,047 |
| Jan 29, 2026 | 12.60 | 12.88 | 12.20 | 12.30 | 12.30 | -1.99% | 45,473 |
| Jan 28, 2026 | 12.60 | 12.83 | 12.52 | 12.55 | 12.55 | -0.32% | 16,808 |
| Jan 27, 2026 | 12.47 | 12.59 | 12.34 | 12.59 | 12.59 | 0.72% | 46,930 |
| Jan 26, 2026 | 12.87 | 12.88 | 12.38 | 12.50 | 12.50 | -2.69% | 123,460 |
| Jan 23, 2026 | 12.90 | 12.96 | 12.40 | 12.85 | 12.85 | -0.12% | 61,437 |
| Jan 22, 2026 | 12.57 | 13.09 | 12.49 | 12.86 | 12.86 | 3.21% | 139,619 |
| Jan 21, 2026 | 12.49 | 12.67 | 12.26 | 12.46 | 12.46 | -0.24% | 88,120 |
| Jan 20, 2026 | 12.45 | 12.60 | 12.42 | 12.49 | 12.49 | -0.87% | 120,561 |
| Jan 16, 2026 | 12.95 | 13.00 | 12.50 | 12.60 | 12.60 | -2.33% | 157,027 |
| Jan 15, 2026 | 12.78 | 13.03 | 12.65 | 12.90 | 12.90 | 0.62% | 89,921 |
| Jan 14, 2026 | 12.88 | 12.99 | 12.55 | 12.82 | 12.82 | -1.38% | 107,920 |
| Jan 13, 2026 | 13.07 | 13.12 | 12.85 | 13.00 | 13.00 | -0.46% | 90,430 |
| Jan 12, 2026 | 12.87 | 13.10 | 12.86 | 13.06 | 13.06 | 0.31% | 47,056 |
| Jan 9, 2026 | 12.98 | 13.20 | 12.83 | 13.02 | 13.02 | 0.15% | 29,479 |
| Jan 8, 2026 | 12.99 | 13.05 | 12.96 | 13.00 | 13.00 | - | 40,943 |
| Jan 7, 2026 | 12.85 | 13.08 | 12.76 | 13.00 | 13.00 | - | 41,039 |
| Jan 6, 2026 | 13.01 | 13.10 | 12.86 | 13.00 | 13.00 | - | 19,319 |
| Jan 5, 2026 | 12.98 | 13.03 | 12.79 | 13.00 | 13.00 | 1.09% | 65,828 |
| Jan 2, 2026 | 13.08 | 13.15 | 12.82 | 12.86 | 12.86 | -1.68% | 16,955 |
| Dec 31, 2025 | 13.30 | 13.42 | 12.97 | 13.08 | 13.08 | -2.10% | 13,849 |
| Dec 30, 2025 | 13.49 | 13.49 | 13.26 | 13.36 | 13.36 | - | 10,793 |
| Dec 29, 2025 | 13.49 | 13.62 | 13.01 | 13.36 | 13.36 | -1.69% | 29,256 |
| Dec 26, 2025 | 13.23 | 13.61 | 13.04 | 13.59 | 13.59 | 1.42% | 32,806 |
| Dec 24, 2025 | 13.38 | 13.60 | 13.26 | 13.40 | 13.40 | -0.30% | 37,249 |
| Dec 23, 2025 | 13.28 | 13.64 | 13.15 | 13.44 | 13.44 | 0.52% | 25,587 |
| Dec 22, 2025 | 13.41 | 13.60 | 13.05 | 13.37 | 13.37 | -0.30% | 65,206 |
| Dec 19, 2025 | 13.02 | 13.76 | 13.02 | 13.41 | 13.41 | 3.03% | 79,597 |
| Dec 18, 2025 | 13.10 | 13.21 | 12.97 | 13.02 | 13.02 | 0.97% | 28,212 |
| Dec 17, 2025 | 12.92 | 13.02 | 12.81 | 12.89 | 12.89 | -0.62% | 24,816 |
| Dec 16, 2025 | 13.32 | 13.49 | 12.89 | 12.97 | 12.97 | -3.28% | 35,598 |
| Dec 15, 2025 | 13.57 | 13.57 | 13.31 | 13.41 | 13.41 | -1.18% | 50,695 |
| Dec 12, 2025 | 13.69 | 13.73 | 13.52 | 13.57 | 13.57 | -1.09% | 51,345 |
| Dec 11, 2025 | 13.66 | 13.88 | 13.62 | 13.72 | 13.72 | 0.70% | 70,545 |
| Dec 10, 2025 | 13.64 | 13.74 | 13.40 | 13.63 | 13.63 | -0.55% | 59,816 |
| Dec 9, 2025 | 13.80 | 14.10 | 13.20 | 13.70 | 13.70 | -1.93% | 89,805 |
| Dec 8, 2025 | 13.10 | 13.98 | 13.00 | 13.97 | 13.97 | 7.63% | 121,493 |
| 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% | 186,291 |
| 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% | 119,966 |
| 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 |