RADCOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.50	13.49	12.40	13.43	13.43	6.76%	248,286
Jun 25, 2026	12.58	12.68	12.21	12.58	12.58	-0.47%	219,318
Jun 24, 2026	12.65	12.87	12.49	12.64	12.64	0.80%	127,107
Jun 23, 2026	12.62	12.83	12.53	12.54	12.54	-1.88%	128,617
Jun 22, 2026	13.15	13.30	12.39	12.78	12.78	0.16%	457,168
Jun 18, 2026	12.77	13.05	12.11	12.76	12.76	2.33%	391,785
Jun 17, 2026	12.89	13.09	12.36	12.47	12.47	-3.33%	74,367
Jun 16, 2026	12.97	13.29	12.78	12.90	12.90	-0.54%	53,355
Jun 15, 2026	13.13	13.40	12.82	12.97	12.97	1.33%	211,454
Jun 12, 2026	12.74	13.05	12.44	12.80	12.80	0.47%	145,710
Jun 11, 2026	12.72	12.89	12.50	12.74	12.74	0.39%	134,556
Jun 10, 2026	12.50	13.08	12.50	12.69	12.69	-0.78%	155,183
Jun 9, 2026	12.76	13.06	12.28	12.79	12.79	-0.08%	387,845
Jun 8, 2026	12.77	13.12	12.50	12.80	12.80	3.90%	372,553
Jun 5, 2026	14.50	14.65	11.00	12.32	12.32	-14.80%	1,721,824
Jun 4, 2026	14.61	14.99	14.44	14.46	14.46	-1.50%	147,215
Jun 3, 2026	15.49	15.78	14.60	14.68	14.68	-4.68%	163,680
Jun 2, 2026	15.60	15.72	15.31	15.40	15.40	-1.47%	133,246
Jun 1, 2026	15.17	15.73	15.17	15.63	15.63	4.83%	323,728
May 29, 2026	14.89	14.93	14.64	14.91	14.91	0.54%	224,236
May 28, 2026	14.57	15.00	14.46	14.83	14.83	2.35%	123,339
May 27, 2026	14.60	14.65	14.16	14.49	14.49	-1.16%	133,876
May 26, 2026	14.71	14.87	14.47	14.66	14.66	0.76%	129,938
May 22, 2026	14.67	14.82	14.43	14.55	14.55	-1.15%	152,281
May 21, 2026	14.16	14.88	13.81	14.72	14.72	1.94%	221,609
May 20, 2026	14.48	14.78	13.80	14.44	14.44	0.70%	289,542
May 19, 2026	14.11	15.27	14.11	14.34	14.34	-6.21%	428,137
May 18, 2026	15.83	15.84	15.23	15.29	15.29	-2.92%	227,725
May 15, 2026	15.70	16.04	15.55	15.75	15.75	-1.50%	123,074
May 14, 2026	15.75	16.12	15.51	15.99	15.99	2.63%	189,933
May 13, 2026	15.94	16.00	15.31	15.58	15.58	-1.45%	154,295
May 12, 2026	16.14	16.14	15.50	15.81	15.81	-2.04%	187,119
May 11, 2026	16.57	16.72	16.05	16.14	16.14	-	249,849
May 8, 2026	15.89	16.74	15.55	16.14	16.14	1.83%	471,908
May 7, 2026	16.00	16.39	15.78	15.85	15.85	-0.94%	117,155
May 6, 2026	16.03	16.17	15.64	16.00	16.00	0.19%	161,235
May 5, 2026	15.81	16.06	15.70	15.97	15.97	0.44%	101,775
May 4, 2026	16.21	16.42	15.82	15.90	15.90	-1.00%	155,487
May 1, 2026	16.03	16.17	15.87	16.06	16.06	0.63%	280,926
Apr 30, 2026	15.86	16.20	15.81	15.96	15.96	2.84%	374,442
Apr 29, 2026	16.03	16.18	15.38	15.52	15.52	-3.18%	216,985
Apr 28, 2026	15.90	16.17	15.88	16.03	16.03	1.26%	301,593
Apr 27, 2026	15.83	16.10	15.57	15.83	15.83	0.38%	286,446
Apr 24, 2026	15.75	16.17	15.41	15.77	15.77	2.54%	552,340
Apr 23, 2026	13.08	16.49	12.80	15.38	15.38	19.04%	1,264,366
Apr 22, 2026	12.96	13.15	12.80	12.92	12.92	-0.31%	20,245
Apr 21, 2026	13.00	13.31	12.78	12.96	12.96	0.31%	37,109
Apr 20, 2026	12.96	13.07	12.77	12.92	12.92	0.47%	47,046
Apr 17, 2026	13.12	13.78	12.66	12.86	12.86	-1.08%	51,969
Apr 16, 2026	12.87	13.06	12.62	13.00	13.00	4.84%	44,183
Apr 15, 2026	12.25	12.59	12.11	12.40	12.40	1.22%	44,568
Apr 14, 2026	12.19	12.49	12.05	12.25	12.25	1.49%	55,261
Apr 13, 2026	12.14	12.50	11.96	12.07	12.07	-0.58%	58,733
Apr 10, 2026	12.55	12.63	12.07	12.14	12.14	-2.72%	30,803
Apr 9, 2026	12.57	12.79	12.36	12.48	12.48	-0.95%	27,173
Apr 8, 2026	12.85	12.99	12.55	12.60	12.60	0.72%	53,661
Apr 7, 2026	12.53	12.89	12.38	12.51	12.51	-0.95%	19,296
Apr 6, 2026	12.50	12.90	12.45	12.63	12.63	1.04%	35,085
Apr 2, 2026	12.65	12.70	12.34	12.50	12.50	-1.11%	44,590
Apr 1, 2026	12.20	12.94	12.04	12.64	12.64	3.95%	62,001
Mar 31, 2026	12.10	12.47	11.86	12.16	12.16	2.10%	61,441
Mar 30, 2026	12.21	12.47	11.90	11.91	11.91	-2.38%	51,209
Mar 27, 2026	12.40	13.17	12.00	12.20	12.20	2.87%	98,158
Mar 26, 2026	11.50	12.72	11.50	11.86	11.86	8.21%	161,697
Mar 25, 2026	10.99	11.04	10.66	10.96	10.96	1.11%	32,749
Mar 24, 2026	11.15	11.15	10.70	10.84	10.84	-2.95%	31,964
Mar 23, 2026	11.15	11.43	10.94	11.17	11.17	0.45%	29,356
Mar 20, 2026	11.49	11.49	10.93	11.12	11.12	-1.33%	44,861
Mar 19, 2026	11.01	11.44	11.01	11.27	11.27	0.99%	30,954
Mar 18, 2026	11.10	11.36	11.06	11.16	11.16	-0.27%	19,534
Mar 17, 2026	10.80	11.31	10.80	11.19	11.19	4.78%	30,797
Mar 16, 2026	10.81	11.01	10.46	10.68	10.68	-1.39%	58,874
Mar 13, 2026	10.75	10.94	10.41	10.83	10.83	1.12%	23,863
Mar 12, 2026	10.83	10.90	10.68	10.71	10.71	-2.37%	35,298
Mar 11, 2026	10.99	11.40	10.75	10.97	10.97	-0.63%	26,304
Mar 10, 2026	10.86	11.38	10.86	11.04	11.04	1.10%	77,812
Mar 9, 2026	11.06	11.37	10.67	10.92	10.92	-2.50%	69,707
Mar 6, 2026	11.23	11.30	11.00	11.20	11.20	-0.53%	24,308
Mar 5, 2026	11.37	11.71	11.12	11.26	11.26	-2.26%	48,426
Mar 4, 2026	11.51	11.67	11.43	11.52	11.52	-0.09%	26,633
Mar 3, 2026	11.45	11.70	11.21	11.53	11.53	-0.86%	28,779
Mar 2, 2026	11.20	11.78	11.01	11.63	11.63	2.11%	71,611
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%	66,116
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%	50,477
Feb 23, 2026	11.40	11.40	10.90	11.07	11.07	-2.89%	52,772
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%	132,185
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%	174,601
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%	300,096
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