RADCOM Ltd. - RDCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.4	12.41	12.41	12.57	12.2	35,720
November 20, 2025	12.68	12.46	12.46	12.68	12.36	57,409
November 19, 2025	12.61	12.54	12.55	12.85	12.5	38,992
November 18, 2025	12.65	12.67	12.67	13	12.65	30,800
November 17, 2025	13.19	12.78	12.78	13.58	12.65	107,200
November 14, 2025	12.63	13.05	13.05	13.29	12.54	79,300
November 13, 2025	13	12.77	12.77	13.07	12.6	109,200
November 12, 2025	14.44	13.32	13.32	14.44	12.83	256,800
November 11, 2025	12.6	12.67	12.67	13.01	12.6	28,547
November 10, 2025	12.81	12.66	12.66	13.29	12.61	32,845
November 07, 2025	12.59	12.66	12.66	12.95	12.59	17,100
November 06, 2025	13.26	12.78	12.78	13.26	12.66	31,314
November 05, 2025	13.24	13.12	13.12	13.53	12.95	26,520
November 04, 2025	13.44	13.17	13.17	13.52	12.81	48,917
November 03, 2025	13.77	13.57	13.57	13.77	13.27	21,013
October 31, 2025	13.57	13.75	13.75	13.91	13.57	8,835
October 30, 2025	13.65	13.65	13.65	13.81	13.39	19,000
October 29, 2025	13.95	13.61	13.61	14.19	13.58	32,433
October 28, 2025	14.15	13.99	13.99	14.15	13.57	15,100
October 27, 2025	14.43	14.13	14.13	14.71	13.82	21,847
October 24, 2025	14.02	14.43	14.43	14.47	13.77	15,117
October 23, 2025	13.6	13.84	13.84	13.9	13.55	58,900
October 22, 2025	13.65	13.67	13.67	13.73	13.27	22,900

RADCOM Ltd. (RDCM) NASDAQ