CommScope Holding Inc.

NASDAQ: COMM · Real-Time Price · USD
15.05
-0.19 (-1.25%)
At close: Aug 14, 2025, 3:59 PM
15.07
0.10%
After-hours: Aug 14, 2025, 07:51 PM EDT

COMM Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 14.97 15.28 14.65 15.07 15.07 -1.12% 4,879,385
Aug 13, 2025 15.40 15.45 14.75 15.24 15.24 -0.07% 7,210,000
Aug 12, 2025 15.60 15.71 15.19 15.25 15.25 0.07% 6,864,070
Aug 11, 2025 15.81 15.85 15.16 15.24 15.24 -2.18% 6,597,600
Aug 8, 2025 15.00 15.74 14.83 15.58 15.58 3.94% 11,579,400
Aug 7, 2025 14.88 15.01 14.25 14.99 14.99 3.81% 11,808,819
Aug 6, 2025 14.84 15.06 14.00 14.44 14.44 -2.23% 11,690,000
Aug 5, 2025 14.56 15.65 14.29 14.77 14.77 1.79% 21,032,501
Aug 4, 2025 13.83 15.15 12.89 14.51 14.51 86.26% 75,863,941
Aug 1, 2025 7.71 7.94 7.49 7.79 7.79 -5.00% 7,327,700
Jul 31, 2025 8.25 8.49 8.13 8.20 8.20 0.99% 4,130,500
Jul 30, 2025 8.62 8.62 8.06 8.12 8.12 -2.64% 5,251,246
Jul 29, 2025 8.40 8.68 8.24 8.34 8.34 2.58% 5,110,400
Jul 28, 2025 8.05 8.14 7.92 8.13 8.13 2.01% 3,379,205
Jul 25, 2025 7.95 8.00 7.73 7.97 7.97 0.50% 4,466,500
Jul 24, 2025 8.18 8.27 7.91 7.93 7.93 -3.53% 3,468,320
Jul 23, 2025 7.72 8.44 7.60 8.22 8.22 8.30% 4,927,221
Jul 22, 2025 7.75 7.78 7.28 7.59 7.59 -3.31% 3,806,600
Jul 21, 2025 7.92 8.09 7.77 7.85 7.85 0.00% 4,546,919
Jul 18, 2025 7.82 7.93 7.66 7.85 7.85 1.68% 2,881,515