CommScope Holding Inc. (COMM)
NASDAQ: COMM
· Real-Time Price · USD
15.69
0.19 (1.23%)
At close: Aug 18, 2025, 3:59 PM
15.89
1.27%
Pre-market: Aug 19, 2025, 08:37 AM EDT
COMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.86 | 16.12 | 15.41 | 15.69 | 15.69 | 1.23% | 7,604,840 |
| Aug 15, 2025 | 15.00 | 15.63 | 14.83 | 15.50 | 15.50 | 2.85% | 10,768,859 |
| 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 |
| 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 |