CommScope Holding Inc. (COMM)
NASDAQ: COMM
· Real-Time Price · USD
16.20
0.18 (1.12%)
At close: Sep 08, 2025, 3:59 PM
16.41
1.33%
After-hours: Sep 08, 2025, 07:51 PM EDT
COMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 16.36 | 16.48 | 15.94 | 16.02 | 16.02 | -1.48% | 3,383,542 |
| Sep 4, 2025 | 16.24 | 16.53 | 16.12 | 16.26 | 16.26 | 0.87% | 4,254,600 |
| Sep 3, 2025 | 15.98 | 16.51 | 15.89 | 16.12 | 16.12 | 1.26% | 4,914,411 |
| Sep 2, 2025 | 15.40 | 15.97 | 15.19 | 15.92 | 15.92 | -0.75% | 5,276,412 |
| Aug 29, 2025 | 16.02 | 16.35 | 15.75 | 16.04 | 16.04 | 0.50% | 4,588,621 |
| Aug 28, 2025 | 16.43 | 16.48 | 15.88 | 15.96 | 15.96 | -1.05% | 6,916,418 |
| Aug 27, 2025 | 16.60 | 16.61 | 16.11 | 16.13 | 16.13 | -2.00% | 5,652,700 |
| Aug 26, 2025 | 15.91 | 16.49 | 15.77 | 16.46 | 16.46 | 3.52% | 8,290,528 |
| Aug 25, 2025 | 15.90 | 16.21 | 15.75 | 15.90 | 15.90 | 1.86% | 8,775,131 |
| Aug 22, 2025 | 15.56 | 16.03 | 15.38 | 15.61 | 15.61 | 1.43% | 5,270,900 |
| Aug 21, 2025 | 15.70 | 15.75 | 15.25 | 15.39 | 15.39 | -2.04% | 4,210,030 |
| Aug 20, 2025 | 15.35 | 15.72 | 14.93 | 15.71 | 15.71 | 1.55% | 4,460,435 |
| Aug 19, 2025 | 15.81 | 16.04 | 15.39 | 15.47 | 15.47 | -1.40% | 10,627,412 |
| Aug 18, 2025 | 15.86 | 16.12 | 15.41 | 15.69 | 15.69 | 1.23% | 7,914,922 |
| Aug 15, 2025 | 15.00 | 15.63 | 14.83 | 15.50 | 15.50 | 2.85% | 10,768,900 |
| Aug 14, 2025 | 14.97 | 15.28 | 14.65 | 15.07 | 15.07 | -1.12% | 4,887,800 |
| 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 |