CommScope Holding Co Inc (COMM) Historical Stock Data
18.16 ↓0.21 (-1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, COMM is down -0.14% a day on average. There have been 14 days where CommScope Holding Co Inc closed green and 16 days where COMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 18.24 | 18.16 | ↓$0.08 (-0.44%) | 18.01 | 18.37 | 3.07M |
| 2025-12-22 | 18.52 | 18.37 | ↓$0.15 (-0.81%) | 18.15 | 18.55 | 2.38M |
| 2025-12-19 | 17.88 | 18.29 | ↑$0.41 (2.29%) | 17.87 | 18.40 | 3.56M |
| 2025-12-18 | 18.17 | 17.85 | ↓$0.32 (-1.76%) | 17.82 | 18.45 | 2.81M |
| 2025-12-17 | 18.43 | 17.77 | ↓$0.66 (-3.58%) | 17.62 | 18.58 | 3.85M |
| 2025-12-16 | 18.85 | 18.35 | ↓$0.50 (-2.65%) | 18.26 | 18.94 | 4.92M |
| 2025-12-15 | 19.66 | 19.03 | ↓$0.63 (-3.20%) | 18.98 | 19.82 | 2.79M |
| 2025-12-12 | 20.50 | 19.44 | ↓$1.06 (-5.17%) | 19.16 | 20.53 | 3.46M |
| 2025-12-11 | 20.43 | 20.55 | ↑$0.12 (0.59%) | 19.51 | 20.55 | 5.73M |
| 2025-12-10 | 19.85 | 20.14 | ↑$0.29 (1.46%) | 19.68 | 20.41 | 4.23M |
| 2025-12-09 | 19.71 | 19.93 | ↑$0.22 (1.12%) | 19.65 | 20.07 | 4.65M |
| 2025-12-08 | 19.50 | 19.75 | ↑$0.25 (1.28%) | 19.11 | 19.97 | 4.54M |
| 2025-12-05 | 19.08 | 19.17 | ↑$0.09 (0.47%) | 18.69 | 19.18 | 2.18M |
| 2025-12-04 | 18.96 | 18.83 | ↓$0.13 (-0.69%) | 18.61 | 19.06 | 3.17M |
| 2025-12-03 | 19.60 | 19.02 | ↓$0.58 (-2.96%) | 18.51 | 19.69 | 4.41M |
| 2025-12-02 | 19.95 | 19.51 | ↓$0.44 (-2.21%) | 19.50 | 20.10 | 5.66M |
| 2025-12-01 | 19.39 | 19.70 | ↑$0.31 (1.60%) | 19.37 | 19.98 | 4.46M |
| 2025-11-28 | 19.75 | 19.74 | ↓$0.01 (-0.05%) | 19.53 | 19.82 | 2.23M |
| 2025-11-26 | 19.71 | 19.53 | ↓$0.18 (-0.91%) | 19.39 | 19.99 | 6.16M |
| 2025-11-25 | 18.92 | 19.39 | ↑$0.47 (2.48%) | 18.60 | 19.43 | 7.32M |
| 2025-11-24 | 17.43 | 18.88 | ↑$1.45 (8.32%) | 17.40 | 18.91 | 8.81M |
| 2025-11-21 | 16.56 | 17.20 | ↑$0.64 (3.86%) | 16.24 | 17.56 | 6.93M |
| 2025-11-20 | 17.52 | 16.57 | ↓$0.95 (-5.42%) | 16.46 | 18.05 | 5.92M |
| 2025-11-19 | 16.69 | 17.01 | ↑$0.32 (1.91%) | 16.68 | 17.28 | 4.13M |
| 2025-11-18 | 16.34 | 16.67 | ↑$0.34 (2.05%) | 16.14 | 16.93 | 3.52M |
| 2025-11-17 | 16.60 | 16.51 | ↓$0.09 (-0.54%) | 16.29 | 17.14 | 3.48M |
| 2025-11-14 | 16.22 | 16.78 | ↑$0.56 (3.45%) | 16.20 | 17.10 | 4.36M |
| 2025-11-13 | 17.95 | 16.73 | ↓$1.22 (-6.80%) | 16.60 | 17.95 | 5.28M |
| 2025-11-12 | 17.88 | 17.75 | ↓$0.13 (-0.73%) | 17.49 | 17.98 | 4.94M |
| 2025-11-11 | 17.00 | 17.50 | ↑$0.50 (2.94%) | 16.94 | 17.65 | 5.96M |
Create an account or log in to view more rows.
$COMM bought more
$COMM the time is near
$COMM the bulls in here
$COMM Moon soon
$COMM Up! Up! Up! Up! Up! Up! Up!
$COMM Come on.. Let it fall.. buy later bulls
$COMM holdddd it tight yall
$COMM whelp. you win this round. goodluck
$COMM has just been halted from trading.
$COMM News Plz.....