RADCOM Ltd. (RDCM)
NASDAQ: RDCM · Real-Time Price · USD
16.03
+0.20 (1.26%)
At close: Apr 28, 2026, 4:00 PM EDT
16.04
+0.01 (0.04%)
After-hours: Apr 28, 2026, 7:42 PM EDT
RADCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.90 | 16.17 | 15.88 | 16.03 | 16.03 | 1.26% | 301,310 |
| Apr 27, 2026 | 15.83 | 16.10 | 15.57 | 15.83 | 15.83 | 0.38% | 269,746 |
| Apr 24, 2026 | 15.75 | 16.17 | 15.41 | 15.77 | 15.77 | 2.54% | 544,297 |
| Apr 23, 2026 | 13.08 | 16.49 | 12.80 | 15.38 | 15.38 | 19.04% | 1,240,504 |
| Apr 22, 2026 | 12.96 | 13.15 | 12.80 | 12.92 | 12.92 | -0.31% | 20,105 |
| 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% | 51,767 |
| Apr 16, 2026 | 12.87 | 13.06 | 12.62 | 13.00 | 13.00 | 4.84% | 44,168 |
| Apr 15, 2026 | 12.25 | 12.59 | 12.11 | 12.40 | 12.40 | 1.22% | 42,386 |
| 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% | 18,756 |
| 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% | 44,587 |
| 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% | 51,208 |
| Mar 27, 2026 | 12.40 | 13.17 | 12.00 | 12.20 | 12.20 | 2.87% | 97,750 |
| 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% | 32,724 |
| 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% | 29,351 |
| 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% | 19,494 |
| 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% | 58,769 |
| 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% | 33,796 |
| 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% | 77,719 |
| 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% | 24,300 |
| Mar 5, 2026 | 11.37 | 11.71 | 11.12 | 11.26 | 11.26 | -2.26% | 48,425 |
| 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% | 71,561 |
| 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 |