CommScope Holding Inc. (COMM)
NASDAQ: COMM
· Real-Time Price · USD
15.53
-0.10 (-0.64%)
At close: Oct 03, 2025, 3:59 PM
15.68
0.97%
After-hours: Oct 03, 2025, 07:58 PM EDT
COMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.80 | 15.95 | 15.52 | 15.53 | 15.53 | -0.64% | 3,445,574 |
| Oct 2, 2025 | 16.15 | 16.15 | 15.50 | 15.63 | 15.63 | -2.25% | 3,400,502 |
| Oct 1, 2025 | 15.50 | 16.28 | 15.47 | 15.99 | 15.99 | 3.29% | 7,413,200 |
| Sep 30, 2025 | 15.53 | 15.57 | 15.17 | 15.48 | 15.48 | 0.52% | 4,201,109 |
| Sep 29, 2025 | 15.68 | 15.81 | 15.08 | 15.40 | 15.40 | 0.00% | 4,945,234 |
| Sep 26, 2025 | 15.58 | 15.79 | 15.36 | 15.40 | 15.40 | -1.85% | 4,857,800 |
| Sep 25, 2025 | 15.25 | 15.75 | 15.22 | 15.69 | 15.69 | -0.38% | 6,026,526 |
| Sep 24, 2025 | 16.30 | 16.40 | 15.67 | 15.75 | 15.75 | -2.72% | 6,474,700 |
| Sep 23, 2025 | 16.99 | 17.13 | 16.17 | 16.19 | 16.19 | -4.71% | 6,707,000 |
| Sep 22, 2025 | 16.40 | 17.06 | 16.40 | 16.99 | 16.99 | 3.28% | 7,893,919 |
| Sep 19, 2025 | 16.54 | 16.98 | 16.33 | 16.45 | 16.45 | -0.54% | 9,967,903 |
| Sep 18, 2025 | 16.55 | 16.64 | 16.35 | 16.54 | 16.54 | 1.47% | 4,864,821 |
| Sep 17, 2025 | 16.40 | 16.54 | 16.05 | 16.30 | 16.30 | -0.37% | 3,678,646 |
| Sep 16, 2025 | 16.77 | 16.79 | 16.24 | 16.36 | 16.36 | -1.74% | 3,343,700 |
| Sep 15, 2025 | 16.48 | 16.80 | 16.33 | 16.65 | 16.65 | 2.08% | 5,705,345 |
| Sep 12, 2025 | 16.47 | 16.55 | 16.04 | 16.31 | 16.31 | -1.63% | 4,306,236 |
| Sep 11, 2025 | 16.25 | 16.73 | 16.10 | 16.58 | 16.58 | 2.22% | 5,725,410 |
| Sep 10, 2025 | 16.47 | 16.83 | 16.16 | 16.22 | 16.22 | 0.12% | 5,952,341 |
| Sep 9, 2025 | 16.20 | 16.48 | 15.99 | 16.20 | 16.20 | 0.00% | 4,833,400 |
| Sep 8, 2025 | 16.08 | 16.50 | 15.94 | 16.20 | 16.20 | 1.12% | 4,550,418 |
Page 1 of 136