-
5 DAY PERFORMANCE
+0.78% -
1 MONTH PERFORMANCE
+7.34% -
3 MONTH PERFORMANCE
+20.99% -
6 MONTH PERFORMANCE
+26.08% -
YEAR-TO-DATE PERFORMANCE
+45.16% -
1 YEAR PERFORMANCE
+49.13%
RADCOM Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $11.46 | $11.70 (2.09%) | $11.84 | $11.33 | 25,481 | |
| 11/20/2024 | $11.70 | $11.25 (-3.85%) | $11.70 | $11.16 | 18,780 | $177.17 M |
| 11/19/2024 | $11.59 | $11.68 (0.78%) | $11.91 | $11.44 | 80,300 | $183.94 M |
| 11/18/2024 | $11.53 | $11.54 (0.09%) | $11.89 | $11.41 | 50,500 | $181.74 M |
| 11/15/2024 | $10.95 | $11.61 (6.03%) | $11.68 | $10.90 | 61,638 | $181.21 M |
| 11/14/2024 | $11.80 | $11.00 (-6.78%) | $11.80 | $11.00 | 143,721 | $171.69 M |
| 11/13/2024 | $11.20 | $11.99 (7.05%) | $12.44 | $11.00 | 579,715 | $187.14 M |
| 11/12/2024 | $10.21 | $10.74 (5.19%) | $10.84 | $10.21 | 32,837 | $167.63 M |
| 11/11/2024 | $10.50 | $10.50 (0%) | $10.68 | $10.40 | 34,740 | $163.89 M |
| 11/08/2024 | $10.45 | $10.45 (0%) | $10.56 | $10.42 | 21,300 | $163.11 M |
| 11/07/2024 | $10.56 | $10.56 (0%) | $10.59 | $10.39 | 39,900 | $164.82 M |
| 11/06/2024 | $10.65 | $10.54 (-1.03%) | $10.65 | $10.34 | 47,700 | $164.51 M |
| 11/05/2024 | $10.45 | $10.67 (2.11%) | $10.74 | $10.23 | 38,505 | $166.54 M |
| 11/04/2024 | $10.82 | $10.63 (-1.76%) | $10.85 | $10.38 | 48,000 | $165.92 M |
| 11/01/2024 | $10.65 | $10.63 (-0.19%) | $10.73 | $10.19 | 46,600 | $165.92 M |
| 10/31/2024 | $10.13 | $10.55 (4.15%) | $10.85 | $10.12 | 92,300 | $164.67 M |
| 10/30/2024 | $9.86 | $10.20 (3.45%) | $10.28 | $9.86 | 57,433 | $159.21 M |
| 10/29/2024 | $10.00 | $10.03 (0.3%) | $10.16 | $9.81 | 15,901 | $156.55 M |
| 10/28/2024 | $10.24 | $10.08 (-1.56%) | $10.32 | $10.07 | 13,800 | $157.33 M |
| 10/25/2024 | $10.53 | $10.10 (-4.08%) | $10.53 | $10.01 | 35,835 | $157.64 M |
| 10/24/2024 | $10.53 | $10.59 (0.57%) | $10.90 | $10.43 | 11,006 | $165.29 M |
| 10/23/2024 | $10.95 | $10.50 (-4.11%) | $10.95 | $10.30 | 20,200 | $163.89 M |
| 10/22/2024 | $11.08 | $10.97 (-0.99%) | $11.08 | $10.81 | 7,700 | $171.22 M |
| 10/21/2024 | $10.54 | $10.90 (3.42%) | $11.18 | $10.54 | 22,822 | $170.13 M |
| 10/18/2024 | $10.30 | $10.63 (3.2%) | $10.64 | $10.30 | 4,412 | $165.92 M |
| 10/17/2024 | $10.87 | $10.39 (-4.42%) | $10.87 | $10.39 | 6,800 | $162.17 M |
| 10/16/2024 | $10.52 | $10.96 (4.18%) | $10.96 | $10.33 | 19,011 | $171.07 M |
| 10/15/2024 | $10.46 | $10.59 (1.24%) | $10.71 | $10.05 | 17,636 | $165.29 M |
| 10/14/2024 | $10.51 | $10.52 (0.1%) | $10.86 | $10.38 | 19,542 | $164.20 M |
| 10/11/2024 | $10.32 | $10.62 (2.91%) | $10.72 | $10.32 | 11,428 | $165.76 M |
| 10/10/2024 | $11.02 | $10.38 (-5.81%) | $11.02 | $10.38 | 27,233 | $162.02 M |
| 10/09/2024 | $10.58 | $10.97 (3.69%) | $11.45 | $10.46 | 75,110 | $171.22 M |
| 10/08/2024 | $9.96 | $10.54 (5.82%) | $10.57 | $9.84 | 54,609 | $164.51 M |
| 10/07/2024 | $10.10 | $10.00 (-0.99%) | $10.10 | $9.90 | 49,103 | $156.08 M |
| 10/04/2024 | $10.14 | $10.13 (-0.1%) | $10.19 | $10.09 | 7,500 | $158.11 M |
| 10/03/2024 | $10.47 | $10.00 (-4.49%) | $10.83 | $9.97 | 15,305 | $156.08 M |
| 10/02/2024 | $10.09 | $10.57 (4.76%) | $10.69 | $9.92 | 19,300 | $164.98 M |
| 10/01/2024 | $10.30 | $10.41 (1.07%) | $10.55 | $9.98 | 37,200 | $162.48 M |
| 09/30/2024 | $10.19 | $10.34 (1.47%) | $10.43 | $10.10 | 80,800 | $161.39 M |
| 09/27/2024 | $10.00 | $10.19 (1.9%) | $10.38 | $10.00 | 12,200 | $159.05 M |
| 09/26/2024 | $10.10 | $10.00 (-0.99%) | $10.15 | $9.86 | 18,925 | $156.08 M |
| 09/25/2024 | $9.92 | $10.06 (1.41%) | $10.06 | $9.82 | 4,745 | $157.02 M |
| 09/24/2024 | $9.86 | $9.84 (-0.2%) | $10.01 | $9.82 | 28,300 | $153.59 M |
| 09/23/2024 | $10.60 | $9.87 (-6.89%) | $10.60 | $9.67 | 56,030 | $154.05 M |
| 09/20/2024 | $9.97 | $10.73 (7.62%) | $11.11 | $9.97 | 60,000 | $167.48 M |
| 09/19/2024 | $9.98 | $10.07 (0.9%) | $10.07 | $9.74 | 48,900 | $157.18 M |
| 09/18/2024 | $9.78 | $9.81 (0.31%) | $10.14 | $9.61 | 29,600 | $153.12 M |
| 09/17/2024 | $9.55 | $9.75 (2.09%) | $9.93 | $9.50 | 94,547 | $152.18 M |
| 09/16/2024 | $9.42 | $9.46 (0.42%) | $9.74 | $9.42 | 65,236 | $147.66 M |
| 09/13/2024 | $9.47 | $9.50 (0.32%) | $9.53 | $9.41 | 14,001 | $148.28 M |
| 09/12/2024 | $9.42 | $9.44 (0.21%) | $9.65 | $9.42 | 19,900 | $147.34 M |
| 09/11/2024 | $9.45 | $9.44 (-0.11%) | $9.49 | $9.36 | 6,343 | $147.34 M |
| 09/10/2024 | $9.33 | $9.39 (0.64%) | $9.67 | $9.23 | 48,225 | $146.56 M |
| 09/09/2024 | $9.75 | $9.61 (-1.44%) | $9.78 | $9.57 | 15,106 | $150.00 M |
| 09/06/2024 | $9.61 | $9.84 (2.39%) | $9.85 | $9.42 | 27,100 | $153.59 M |
| 09/05/2024 | $9.53 | $9.47 (-0.63%) | $9.59 | $9.47 | 16,038 | $147.81 M |
| 09/04/2024 | $9.64 | $9.56 (-0.83%) | $9.66 | $9.50 | 16,535 | $149.22 M |
| 09/03/2024 | $9.97 | $9.74 (-2.31%) | $9.97 | $9.57 | 28,200 | $152.03 M |
| 08/30/2024 | $10.12 | $9.97 (-1.48%) | $10.12 | $9.93 | 36,486 | $155.62 M |
| 08/29/2024 | $9.99 | $10.00 (0.1%) | $10.50 | $9.95 | 64,914 | $156.08 M |
| 08/28/2024 | $10.19 | $10.00 (-1.86%) | $10.21 | $9.83 | 35,142 | $156.08 M |
| 08/27/2024 | $9.82 | $10.20 (3.87%) | $10.29 | $9.78 | 68,836 | $159.21 M |
| 08/26/2024 | $9.71 | $9.82 (1.13%) | $10.49 | $9.71 | 177,300 | $153.27 M |
| 08/23/2024 | $9.70 | $9.70 (0%) | $9.77 | $9.60 | 3,739 | $151.40 M |
| 08/22/2024 | $9.59 | $9.59 (0%) | $9.70 | $9.57 | 25,338 | $149.68 M |
| 08/21/2024 | $9.60 | $9.67 (0.73%) | $9.73 | $9.53 | 24,600 | $150.93 M |