5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
+20.16%
6 MONTH PERFORMANCE
+24.45%
YEAR-TO-DATE PERFORMANCE
+47.15%
1 YEAR PERFORMANCE
+47.33%
RADCOM Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/23/2024 | $11.90 | $11.87 (-0.25%) | $11.97 | $11.70 | 18,010 | $186.93 M |
| 12/20/2024 | $11.55 | $11.89 (2.94%) | $12.00 | $11.45 | 46,900 | $187.25 M |
| 12/19/2024 | $11.68 | $11.60 (-0.68%) | $11.98 | $11.48 | 20,300 | $182.68 M |
| 12/18/2024 | $12.02 | $11.57 (-3.74%) | $12.32 | $11.46 | 81,499 | $182.21 M |
| 12/17/2024 | $11.96 | $11.97 (0.08%) | $12.02 | $11.56 | 58,333 | $188.51 M |
| 12/16/2024 | $11.55 | $11.81 (2.25%) | $12.00 | $11.55 | 37,100 | $185.99 M |
| 12/13/2024 | $11.98 | $11.66 (-2.67%) | $11.98 | $11.50 | 18,100 | $183.63 M |
| 12/12/2024 | $11.80 | $11.91 (0.93%) | $11.97 | $11.80 | 20,079 | $187.56 M |
| 12/11/2024 | $12.15 | $12.00 (-1.23%) | $12.17 | $11.81 | 52,700 | $188.98 M |
| 12/10/2024 | $11.53 | $12.00 (4.08%) | $12.20 | $11.50 | 62,021 | $188.98 M |
| 12/09/2024 | $12.58 | $11.56 (-8.11%) | $12.68 | $11.48 | 72,920 | $182.05 M |
| 12/06/2024 | $12.49 | $12.77 (2.24%) | $12.80 | $12.18 | 59,169 | $201.11 M |
| 12/05/2024 | $12.40 | $12.19 (-1.69%) | $12.73 | $12.01 | 75,013 | $191.97 M |
| 12/04/2024 | $11.99 | $12.40 (3.42%) | $12.50 | $11.85 | 131,358 | $195.28 M |
| 12/03/2024 | $11.96 | $11.89 (-0.59%) | $12.11 | $11.51 | 60,200 | $187.25 M |
| 12/02/2024 | $12.00 | $11.83 (-1.42%) | $12.07 | $11.70 | 115,813 | $186.30 M |
| 11/29/2024 | $11.93 | $11.95 (0.17%) | $12.23 | $11.93 | 51,200 | $188.19 M |
| 11/27/2024 | $12.38 | $11.85 (-4.28%) | $12.54 | $11.79 | 82,800 | $186.62 M |
| 11/26/2024 | $11.85 | $12.29 (3.71%) | $12.84 | $11.79 | 175,963 | $193.55 M |
| 11/25/2024 | $11.65 | $11.80 (1.29%) | $11.87 | $11.28 | 83,800 | $185.83 M |
| 11/22/2024 | $11.50 | $11.62 (1.04%) | $11.90 | $11.49 | 52,500 | $183.00 M |
| 11/21/2024 | $11.46 | $11.78 (2.79%) | $11.84 | $11.30 | 34,200 | $185.52 M |
| 11/20/2024 | $11.70 | $11.25 (-3.85%) | $11.70 | $11.16 | 18,800 | $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 |