CommScope Holding Co Inc (COMM) Historical Stock Data
5.37 ↓0.17 (-3.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COMM is down -0.21% a day on average. There have been 15 days where CommScope Holding Co Inc closed green and 15 days where COMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.50 | 5.37 | ↓$0.13 (-2.36%) | 5.25 | 5.51 | 4.48M |
| 2025-03-27 | 5.60 | 5.54 | ↓$0.06 (-1.07%) | 5.44 | 5.62 | 3.84M |
| 2025-03-26 | 5.85 | 5.62 | ↓$0.23 (-3.93%) | 5.58 | 5.94 | 5.74M |
| 2025-03-25 | 5.78 | 5.87 | ↑$0.09 (1.56%) | 5.67 | 5.95 | 5.78M |
| 2025-03-24 | 5.79 | 5.80 | ↑$0.01 (0.17%) | 5.72 | 5.86 | 5.11M |
| 2025-03-21 | 5.40 | 5.60 | ↑$0.20 (3.70%) | 5.38 | 5.61 | 8.73M |
| 2025-03-20 | 5.45 | 5.49 | ↑$0.04 (0.73%) | 5.39 | 5.62 | 4.57M |
| 2025-03-19 | 5.26 | 5.53 | ↑$0.27 (5.13%) | 5.26 | 5.55 | 6.19M |
| 2025-03-18 | 5.18 | 5.25 | ↑$0.07 (1.35%) | 5.06 | 5.27 | 3.77M |
| 2025-03-17 | 5.09 | 5.25 | ↑$0.16 (3.14%) | 5.05 | 5.30 | 4.28M |
| 2025-03-14 | 4.91 | 5.07 | ↑$0.16 (3.26%) | 4.82 | 5.12 | 3.73M |
| 2025-03-13 | 4.94 | 4.77 | ↓$0.17 (-3.44%) | 4.70 | 4.96 | 3.26M |
| 2025-03-12 | 4.77 | 4.94 | ↑$0.17 (3.56%) | 4.69 | 5.01 | 5.47M |
| 2025-03-11 | 4.63 | 4.63 | ↑$0.00 (0.00%) | 4.48 | 4.82 | 5.75M |
| 2025-03-10 | 5.12 | 4.66 | ↓$0.46 (-8.98%) | 4.57 | 5.23 | 9.47M |
| 2025-03-07 | 5.58 | 5.31 | ↓$0.28 (-4.93%) | 5.18 | 5.66 | 4.75M |
| 2025-03-06 | 5.81 | 5.57 | ↓$0.24 (-4.13%) | 5.36 | 5.81 | 6.82M |
| 2025-03-05 | 6.20 | 5.99 | ↓$0.21 (-3.39%) | 5.75 | 6.26 | 6.56M |
| 2025-03-04 | 6.07 | 6.15 | ↑$0.08 (1.32%) | 6.00 | 6.37 | 6.22M |
| 2025-03-03 | 6.38 | 6.18 | ↓$0.20 (-3.13%) | 6.10 | 6.46 | 5.89M |
| 2025-02-28 | 6.21 | 6.35 | ↑$0.14 (2.25%) | 6.02 | 6.48 | 5.23M |
| 2025-02-27 | 6.30 | 6.29 | ↓$0.01 (-0.16%) | 5.96 | 6.61 | 10.08M |
| 2025-02-26 | 5.85 | 6.17 | ↑$0.32 (5.47%) | 5.45 | 6.25 | 21.06M |
| 2025-02-25 | 4.79 | 4.89 | ↑$0.10 (2.09%) | 4.67 | 5.00 | 4.33M |
| 2025-02-24 | 5.04 | 4.81 | ↓$0.23 (-4.47%) | 4.80 | 5.06 | 3.53M |
| 2025-02-21 | 5.33 | 5.01 | ↓$0.32 (-6.04%) | 5.00 | 5.52 | 3.21M |
| 2025-02-20 | 5.46 | 5.42 | ↓$0.04 (-0.73%) | 5.24 | 5.54 | 5.99M |
| 2025-02-19 | 5.06 | 5.46 | ↑$0.40 (7.91%) | 5.01 | 5.48 | 3.72M |
| 2025-02-18 | 5.13 | 5.12 | ↓$0.01 (-0.19%) | 5.09 | 5.39 | 3.97M |
| 2025-02-14 | 5.13 | 5.08 | ↓$0.05 (-0.97%) | 5.06 | 5.19 | 1.75M |
Create an account or log in to view more rows.
$COMM breaking out of this wedge sooner than later
$COMM Like if you’re a bull
$COMM to the moon!!! lfG
$COMM why is this not moving lol
$COMM yeeeeeee haw
$COMM the catalyst we need !
$COMM She's gettin' ready to...
$COMM yeah we're going green today
$COMM to the moon!
$COMM Now I'm worried....