5 DAY PERFORMANCE
+11.57%
1 MONTH PERFORMANCE
+3.70%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
+13.36%
YEAR-TO-DATE PERFORMANCE
-2.51%
1 YEAR PERFORMANCE
+39.47%
RADCOM Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.08 | $12.05 (8.75%) | $12.10 | $11.06 | 51,097 | $193.49 M |
| 04/29/2025 | $10.85 | $11.43 (5.35%) | $11.55 | $10.76 | 65,627 | $183.53 M |
| 04/28/2025 | $10.77 | $11.00 (2.14%) | $11.00 | $10.77 | 17,900 | $176.63 M |
| 04/25/2025 | $11.02 | $10.80 (-2%) | $11.14 | $10.60 | 41,431 | $173.42 M |
| 04/24/2025 | $11.15 | $10.98 (-1.52%) | $11.18 | $10.80 | 11,947 | $176.31 M |
| 04/23/2025 | $10.80 | $10.77 (-0.28%) | $11.14 | $10.66 | 15,422 | $172.94 M |
| 04/22/2025 | $10.69 | $10.64 (-0.47%) | $10.94 | $10.20 | 13,426 | $170.85 M |
| 04/21/2025 | $11.06 | $10.61 (-4.07%) | $11.06 | $10.58 | 20,800 | $170.37 M |
| 04/17/2025 | $10.48 | $11.28 (7.63%) | $11.29 | $10.48 | 39,500 | $181.12 M |
| 04/16/2025 | $10.74 | $10.81 (0.65%) | $10.86 | $10.63 | 11,608 | $173.58 M |
| 04/15/2025 | $11.18 | $11.21 (0.27%) | $11.21 | $10.71 | 14,300 | $180.00 M |
| 04/14/2025 | $11.20 | $11.20 (0%) | $11.34 | $10.52 | 17,536 | $179.84 M |
| 04/11/2025 | $10.73 | $10.92 (1.77%) | $11.15 | $10.47 | 35,100 | $175.34 M |
| 04/10/2025 | $10.76 | $10.52 (-2.23%) | $10.87 | $10.36 | 8,609 | $168.92 M |
| 04/09/2025 | $10.08 | $10.95 (8.63%) | $11.06 | $9.88 | 52,100 | $175.83 M |
| 04/08/2025 | $10.55 | $10.36 (-1.8%) | $10.82 | $10.04 | 24,521 | $166.35 M |
| 04/07/2025 | $10.32 | $10.54 (2.13%) | $10.90 | $10.10 | 33,425 | $169.24 M |
| 04/04/2025 | $10.79 | $10.68 (-1.02%) | $11.26 | $10.20 | 39,200 | $171.49 M |
| 04/03/2025 | $11.10 | $11.20 (0.9%) | $11.50 | $11.00 | 24,600 | $179.84 M |
| 04/02/2025 | $11.51 | $11.60 (0.78%) | $11.87 | $11.51 | 6,531 | $186.26 M |
| 04/01/2025 | $11.37 | $11.62 (2.2%) | $11.76 | $11.36 | 28,518 | $186.58 M |
| 03/31/2025 | $11.65 | $11.43 (-1.89%) | $11.91 | $11.35 | 35,112 | $183.53 M |
| 03/28/2025 | $12.16 | $11.80 (-2.96%) | $12.20 | $11.66 | 28,109 | $189.47 M |
| 03/27/2025 | $13.00 | $12.16 (-6.46%) | $13.00 | $12.12 | 15,914 | $195.25 M |
| 03/26/2025 | $12.61 | $12.19 (-3.33%) | $12.65 | $12.18 | 14,100 | $195.74 M |
| 03/25/2025 | $12.49 | $12.70 (1.68%) | $12.77 | $12.17 | 18,601 | $203.93 M |
| 03/24/2025 | $12.15 | $12.39 (1.98%) | $12.48 | $11.80 | 40,168 | $198.95 M |
| 03/21/2025 | $12.08 | $12.18 (0.83%) | $12.25 | $11.90 | 46,726 | $195.58 M |
| 03/20/2025 | $12.51 | $12.34 (-1.36%) | $12.89 | $12.11 | 15,628 | $198.15 M |
| 03/19/2025 | $11.99 | $12.68 (5.75%) | $12.81 | $11.99 | 42,700 | $203.60 M |
| 03/18/2025 | $11.97 | $11.99 (0.17%) | $12.11 | $11.77 | 22,147 | $192.53 M |
| 03/17/2025 | $11.88 | $12.15 (2.27%) | $12.16 | $11.55 | 59,400 | $195.09 M |
| 03/14/2025 | $11.52 | $11.82 (2.6%) | $12.00 | $11.52 | 43,800 | $186.15 M |
| 03/13/2025 | $11.70 | $11.59 (-0.94%) | $11.91 | $11.24 | 44,440 | $182.53 M |
| 03/12/2025 | $11.99 | $11.75 (-2%) | $12.20 | $11.64 | 40,423 | $185.04 M |
| 03/11/2025 | $11.61 | $11.96 (3.01%) | $12.19 | $11.46 | 80,549 | $188.35 M |
| 03/10/2025 | $11.50 | $11.69 (1.65%) | $11.72 | $11.27 | 84,745 | $184.10 M |
| 03/07/2025 | $11.29 | $11.69 (3.54%) | $11.80 | $11.14 | 56,225 | $184.10 M |
| 03/06/2025 | $11.60 | $11.30 (-2.59%) | $11.77 | $11.11 | 56,300 | $177.96 M |
| 03/05/2025 | $11.41 | $11.73 (2.8%) | $11.89 | $11.25 | 67,400 | $184.73 M |
| 03/04/2025 | $11.47 | $11.66 (1.66%) | $11.69 | $11.13 | 61,464 | $183.63 M |
| 03/03/2025 | $12.02 | $11.54 (-3.99%) | $12.43 | $11.36 | 116,138 | $181.74 M |
| 02/28/2025 | $11.89 | $12.13 (2.02%) | $12.23 | $11.66 | 100,733 | $191.03 M |
| 02/27/2025 | $12.41 | $11.98 (-3.46%) | $12.42 | $11.81 | 30,081 | $188.67 M |
| 02/26/2025 | $12.17 | $12.34 (1.4%) | $12.58 | $12.07 | 63,264 | $194.34 M |
| 02/25/2025 | $12.48 | $12.26 (-1.76%) | $12.48 | $12.05 | 44,007 | $193.08 M |
| 02/24/2025 | $12.80 | $12.46 (-2.66%) | $12.88 | $12.31 | 84,546 | $196.23 M |
| 02/21/2025 | $13.71 | $12.81 (-6.56%) | $13.71 | $12.67 | 102,300 | $201.74 M |
| 02/20/2025 | $13.35 | $13.79 (3.3%) | $13.88 | $12.58 | 178,018 | $217.17 M |
| 02/19/2025 | $12.82 | $13.16 (2.65%) | $13.28 | $12.82 | 117,123 | $207.25 M |
| 02/18/2025 | $13.48 | $12.87 (-4.53%) | $13.48 | $12.53 | 203,600 | $202.68 M |
| 02/14/2025 | $14.05 | $13.49 (-3.99%) | $14.24 | $13.44 | 113,200 | $212.45 M |
| 02/13/2025 | $13.92 | $14.09 (1.22%) | $14.81 | $13.65 | 141,300 | $221.90 M |
| 02/12/2025 | $15.05 | $14.16 (-5.91%) | $15.05 | $13.63 | 175,766 | $223.00 M |
| 02/11/2025 | $14.51 | $14.72 (1.45%) | $15.04 | $14.51 | 147,000 | $231.82 M |
| 02/10/2025 | $15.50 | $14.44 (-6.84%) | $15.66 | $14.25 | 231,450 | $227.41 M |
| 02/07/2025 | $15.50 | $15.40 (-0.65%) | $15.94 | $15.00 | 232,631 | $242.53 M |
| 02/06/2025 | $15.83 | $15.01 (-5.18%) | $15.98 | $14.57 | 287,433 | $236.38 M |
| 02/05/2025 | $14.14 | $14.79 (4.6%) | $15.34 | $13.81 | 501,916 | $232.92 M |
| 02/04/2025 | $12.90 | $12.92 (0.16%) | $13.25 | $12.52 | 57,101 | $203.47 M |
| 02/03/2025 | $12.63 | $12.89 (2.06%) | $12.93 | $12.01 | 47,300 | $203.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
