RADCOM Ltd. - RDCM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	13.85	13.84	13.84	13.9	13.63	9,940
October 20, 2025	13.35	13.8	13.8	13.84	13.35	31,513
October 17, 2025	13.31	13.35	13.35	13.35	13.05	26,035
October 16, 2025	14.07	13.73	13.73	14.16	13.44	74,800
October 15, 2025	13.99	13.99	13.99	14.13	13.76	29,100
October 14, 2025	13.71	14	14	14.09	13.46	21,100
October 13, 2025	14.28	13.82	13.82	14.36	13.82	44,900
October 10, 2025	14.7	14.2	14.2	14.88	14.05	55,400
October 09, 2025	13.75	14.62	14.62	14.79	13.66	126,200
October 08, 2025	13.85	13.8	13.8	13.93	13.59	56,500
October 07, 2025	14.27	13.79	13.79	14.27	13.59	24,500
October 06, 2025	13.75	14.2	14.2	14.32	13.73	62,100
October 03, 2025	14.19	13.82	13.82	14.21	13.82	141,719
October 02, 2025	14.1	13.95	13.95	14.1	13.76	20,543
October 01, 2025	14.3	14.07	14.07	14.4	13.86	31,717
September 30, 2025	14.06	14.49	14.49	14.49	14.06	37,007
September 29, 2025	14.43	14.04	14.04	14.43	13.77	53,535
September 26, 2025	14.13	14.35	14.35	14.59	14.13	33,900
September 25, 2025	14.82	14.16	14.16	14.83	14.03	42,318
September 24, 2025	14.55	14.97	14.97	15.15	14.55	53,119
September 23, 2025	14.57	14.68	14.68	14.97	14.38	72,200
September 22, 2025	14.59	14.57	14.57	14.59	14.31	44,427
September 19, 2025	14.47	14.54	14.54	14.55	14.21	81,200
September 18, 2025	14.22	14.38	14.38	14.47	14.07	52,737
September 17, 2025	14.65	14.07	14.07	14.65	13.87	53,500
September 16, 2025	14.16	14.64	14.64	14.7	14	59,649
September 15, 2025	14.63	14.16	14.16	14.63	14.02	46,009

RADCOM Ltd. (RDCM) NASDAQ