5 DAY PERFORMANCE
-1.81%
1 MONTH PERFORMANCE
+11.32%
3 MONTH PERFORMANCE
-12.60%
6 MONTH PERFORMANCE
+374.56%
YEAR-TO-DATE PERFORMANCE
+3.84%
1 YEAR PERFORMANCE
+89.16%
CommScope Holding Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $5.26 | $5.41 (2.76%) | $5.59 | $5.25 | 1.07 M | |
| 12/31/2024 | $5.28 | $5.21 (-1.33%) | $5.40 | $5.17 | 4.15 M | $1.12 B |
| 12/30/2024 | $5.40 | $5.26 (-2.59%) | $5.40 | $5.14 | 4.60 M | $1.14 B |
| 12/27/2024 | $5.75 | $5.51 (-4.17%) | $5.77 | $5.36 | 4.93 M | $1.19 B |
| 12/26/2024 | $5.72 | $5.83 (1.92%) | $5.84 | $5.52 | 2.83 M | $1.26 B |
| 12/24/2024 | $5.53 | $5.74 (3.8%) | $5.74 | $5.46 | 2.66 M | $1.24 B |
| 12/23/2024 | $5.55 | $5.50 (-0.9%) | $5.59 | $5.29 | 2.68 M | $1.19 B |
| 12/20/2024 | $5.46 | $5.58 (2.2%) | $5.70 | $5.29 | 6.61 M | $1.20 B |
| 12/19/2024 | $6.21 | $5.70 (-8.21%) | $6.40 | $5.65 | 4.52 M | $1.23 B |
| 12/18/2024 | $6.84 | $6.13 (-10.38%) | $6.90 | $5.97 | 10.28 M | $1.32 B |
| 12/17/2024 | $5.50 | $5.61 (2%) | $5.74 | $5.24 | 5.39 M | $1.21 B |
| 12/16/2024 | $5.75 | $5.80 (0.87%) | $5.88 | $5.69 | 2.44 M | $1.25 B |
| 12/13/2024 | $5.71 | $5.74 (0.53%) | $5.96 | $5.68 | 3.46 M | $1.24 B |
| 12/12/2024 | $5.80 | $5.75 (-0.86%) | $5.95 | $5.68 | 3.33 M | $1.24 B |
| 12/11/2024 | $5.59 | $5.79 (3.58%) | $5.91 | $5.50 | 3.78 M | $1.25 B |
| 12/10/2024 | $5.22 | $5.54 (6.13%) | $5.55 | $5.19 | 3.42 M | $1.20 B |
| 12/09/2024 | $5.37 | $5.26 (-2.05%) | $5.55 | $5.13 | 2.70 M | $1.14 B |
| 12/06/2024 | $5.38 | $5.31 (-1.3%) | $5.45 | $5.20 | 2.59 M | $1.15 B |
| 12/05/2024 | $5.36 | $5.34 (-0.37%) | $5.40 | $5.20 | 2.75 M | $1.15 B |
| 12/04/2024 | $4.84 | $5.36 (10.74%) | $5.37 | $4.83 | 3.34 M | $1.16 B |
| 12/03/2024 | $4.80 | $4.79 (-0.21%) | $5.00 | $4.72 | 4.11 M | $1.03 B |
| 12/02/2024 | $4.83 | $4.86 (0.62%) | $5.01 | $4.78 | 3.31 M | $1.05 B |
| 11/29/2024 | $5.10 | $4.77 (-6.47%) | $5.22 | $4.77 | 1.62 M | $1.03 B |
| 11/27/2024 | $5.02 | $5.08 (1.2%) | $5.14 | $4.90 | 2.73 M | $1.10 B |
| 11/26/2024 | $5.02 | $4.97 (-1%) | $5.09 | $4.88 | 3.25 M | $1.07 B |
| 11/25/2024 | $4.72 | $5.09 (7.84%) | $5.37 | $4.72 | 11.19 M | $1.10 B |
| 11/22/2024 | $4.46 | $4.68 (4.93%) | $4.74 | $4.38 | 3.52 M | $1.01 B |
| 11/21/2024 | $4.33 | $4.38 (1.15%) | $4.57 | $4.22 | 3.28 M | $945.64 M |
| 11/20/2024 | $4.53 | $4.34 (-4.19%) | $4.58 | $4.24 | 3.66 M | $937.01 M |
| 11/19/2024 | $4.09 | $4.53 (10.76%) | $4.55 | $4.07 | 3.87 M | $978.03 M |
| 11/18/2024 | $4.12 | $4.12 (0%) | $4.23 | $4.10 | 2.96 M | $889.51 M |
| 11/15/2024 | $4.45 | $4.15 (-6.74%) | $4.48 | $4.14 | 3.62 M | $895.99 M |
| 11/14/2024 | $4.50 | $4.44 (-1.33%) | $4.75 | $4.43 | 3.30 M | $958.60 M |
| 11/13/2024 | $4.60 | $4.47 (-2.83%) | $4.65 | $4.34 | 5.93 M | $965.07 M |
| 11/12/2024 | $4.70 | $4.68 (-0.43%) | $4.79 | $4.43 | 4.35 M | $1.01 B |
| 11/11/2024 | $4.72 | $4.75 (0.64%) | $4.80 | $4.39 | 5.40 M | $1.03 B |
| 11/08/2024 | $5.14 | $4.70 (-8.56%) | $5.17 | $4.54 | 11.25 M | $1.01 B |
| 11/07/2024 | $6.01 | $5.20 (-13.48%) | $6.08 | $4.76 | 20.97 M | $1.12 B |
| 11/06/2024 | $7.05 | $6.95 (-1.42%) | $7.19 | $6.63 | 4.26 M | $1.50 B |
| 11/05/2024 | $6.44 | $6.64 (3.11%) | $6.72 | $6.42 | 2.97 M | $1.43 B |
| 11/04/2024 | $6.71 | $6.42 (-4.32%) | $6.98 | $6.28 | 4.97 M | $1.37 B |
| 11/01/2024 | $6.78 | $6.79 (0.15%) | $7.07 | $6.68 | 3.28 M | $1.45 B |
| 10/31/2024 | $6.94 | $6.73 (-3.03%) | $7.00 | $6.52 | 4.51 M | $1.44 B |
| 10/30/2024 | $6.79 | $6.95 (2.36%) | $7.06 | $6.67 | 3.94 M | $1.48 B |
| 10/29/2024 | $6.76 | $6.87 (1.63%) | $7.05 | $6.65 | 4.84 M | $1.47 B |
| 10/28/2024 | $6.32 | $6.70 (6.01%) | $6.76 | $6.29 | 4.59 M | $1.43 B |
| 10/25/2024 | $6.40 | $6.22 (-2.81%) | $6.54 | $6.20 | 2.42 M | $1.33 B |
| 10/24/2024 | $6.22 | $6.35 (2.09%) | $6.48 | $6.18 | 3.57 M | $1.36 B |
| 10/23/2024 | $5.89 | $6.18 (4.92%) | $6.49 | $5.81 | 5.62 M | $1.32 B |
| 10/22/2024 | $5.79 | $5.97 (3.11%) | $6.09 | $5.72 | 3.15 M | $1.27 B |
| 10/21/2024 | $6.07 | $5.90 (-2.8%) | $6.10 | $5.80 | 2.26 M | $1.26 B |
| 10/18/2024 | $5.68 | $6.05 (6.51%) | $6.29 | $5.68 | 4.04 M | $1.29 B |
| 10/17/2024 | $5.72 | $5.65 (-1.22%) | $5.82 | $5.53 | 2.58 M | $1.21 B |
| 10/16/2024 | $5.87 | $5.74 (-2.21%) | $5.97 | $5.73 | 1.93 M | $1.23 B |
| 10/15/2024 | $5.68 | $5.83 (2.64%) | $5.98 | $5.58 | 3.71 M | $1.24 B |
| 10/14/2024 | $5.97 | $5.61 (-6.03%) | $6.00 | $5.47 | 3.91 M | $1.20 B |
| 10/11/2024 | $6.03 | $6.01 (-0.33%) | $6.54 | $5.85 | 4.19 M | $1.28 B |
| 10/10/2024 | $6.19 | $6.05 (-2.26%) | $6.33 | $6.03 | 2.51 M | $1.29 B |
| 10/09/2024 | $6.02 | $6.25 (3.82%) | $6.37 | $5.95 | 3.28 M | $1.33 B |
| 10/08/2024 | $6.05 | $6.03 (-0.33%) | $6.25 | $6.02 | 2.51 M | $1.29 B |
| 10/07/2024 | $6.16 | $6.00 (-2.6%) | $6.43 | $5.87 | 2.96 M | $1.28 B |
| 10/04/2024 | $6.10 | $6.16 (0.98%) | $6.28 | $6.08 | 2.06 M | $1.32 B |
| 10/03/2024 | $6.08 | $5.97 (-1.81%) | $6.12 | $5.90 | 2.38 M | $1.27 B |
| 10/02/2024 | $5.99 | $6.19 (3.34%) | $6.50 | $5.92 | 3.21 M | $1.32 B |