RADCOM Ltd. - RDCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.56	11.4	11.4	11.63	11.25	43,334
February 19, 2026	11.59	11.39	11.39	11.71	11.26	69,500
February 18, 2026	12.05	11.61	11.61	12.05	11.37	132,200
February 17, 2026	12.12	12.08	12.08	12.45	11.94	84,100
February 13, 2026	11.48	12.06	12.06	12.2	11.45	99,600
February 12, 2026	11.98	11.49	11.49	11.98	11.31	174,601
February 11, 2026	12.9	11.86	11.86	12.9	10.64	144,200
February 10, 2026	12.54	12.83	12.83	13.27	12.53	88,800
February 09, 2026	12.47	12.54	12.54	12.8	12.3	66,236
February 06, 2026	12.13	12.47	12.47	12.91	12	299,925
February 05, 2026	11.9	11.93	11.93	12.46	11.69	97,900
February 04, 2026	12.5	11.84	11.84	12.5	11.68	77,017
February 03, 2026	12.57	12.5	12.5	12.57	12.27	171,200
February 02, 2026	12.52	12.58	12.58	12.67	12.11	69,100
January 30, 2026	12.22	12.54	12.54	12.69	12.18	64,047
January 29, 2026	12.4	12.25	12.25	12.76	12.22	42,751
January 28, 2026	12.6	12.55	12.55	12.83	12.52	16,808
January 27, 2026	12.47	12.59	12.59	12.59	12.34	46,931
January 26, 2026	12.87	12.5	12.5	12.88	12.38	123,500
January 23, 2026	12.9	12.85	12.85	12.96	12.4	61,437
January 22, 2026	12.57	12.86	12.86	13.09	12.49	139,619
January 21, 2026	12.49	12.46	12.46	12.67	12.26	88,120
January 20, 2026	12.45	12.49	12.49	12.6	12.42	120,700
January 16, 2026	12.95	12.6	12.6	13	12.5	157,035
January 15, 2026	12.78	12.9	12.9	13.03	12.65	89,921
January 14, 2026	12.88	12.82	12.82	12.99	12.55	107,920
January 13, 2026	13.07	13	13	13.12	12.85	90,430
January 12, 2026	12.87	13.06	13.06	13.1	12.86	47,100
January 09, 2026	12.98	13.02	13.02	13.2	12.83	29,500
January 08, 2026	12.99	13	13	13.05	12.96	40,943
January 07, 2026	12.85	13	13	13.08	12.76	41,039
January 06, 2026	13.01	13	13	13.1	12.86	19,619
January 05, 2026	12.98	13	13	13.03	12.79	65,828
January 02, 2026	13.08	12.86	12.86	13.15	12.82	17,000
December 31, 2025	13.3	13.08	13.08	13.42	12.97	13,849
December 30, 2025	13.49	13.36	13.36	13.49	13.26	10,800
December 29, 2025	13.49	13.36	13.36	13.62	13.01	29,300
December 26, 2025	13.23	13.59	13.59	13.61	13.04	32,806
December 24, 2025	13.38	13.4	13.4	13.6	13.26	37,249
December 23, 2025	13.28	13.44	13.44	13.64	13.15	25,600
December 22, 2025	13.41	13.37	13.37	13.6	13.05	66,106
December 19, 2025	13.02	13.41	13.41	13.76	13.02	79,900
December 18, 2025	13.1	13.02	13.02	13.21	12.97	28,212
December 17, 2025	12.92	12.89	12.89	13.02	12.81	24,816
December 16, 2025	13.32	12.97	12.97	13.49	12.89	35,600
December 15, 2025	13.57	13.41	13.41	13.57	13.31	50,700
December 12, 2025	13.69	13.57	13.57	13.73	13.52	51,345
December 11, 2025	13.66	13.72	13.72	13.88	13.62	70,545
December 10, 2025	13.64	13.63	13.63	13.74	13.4	59,816
December 09, 2025	13.8	13.7	13.7	14.1	13.2	89,805
December 08, 2025	13.1	13.97	13.97	13.98	13	121,500
December 05, 2025	13.01	12.98	12.98	13.06	12.91	67,200
December 04, 2025	13.08	13	13	13.14	12.83	186,300
December 03, 2025	12.83	12.97	12.97	13.07	12.75	162,332
December 02, 2025	12.84	12.82	12.82	12.93	12.69	120,000
December 01, 2025	12.96	12.94	12.94	13.1	12.91	83,656
November 28, 2025	12.99	13.1	13.1	13.1	12.86	36,500
November 26, 2025	12.86	12.87	12.87	12.95	12.61	75,900
November 25, 2025	12.37	12.86	12.86	13.1	12.3	109,616
November 24, 2025	12.47	12.36	12.36	12.51	12.12	47,435

RADCOM Ltd. (RDCM) NASDAQ