CommScope Holding Company, Inc. - Common Stock (COMM)
8.2250
+0.0350 (0.43%)
NASDAQ · Last Trade: Jun 27th, 2:04 PM EDT
Historical Prices For CommScope Holding Company, Inc. - Common Stock (COMM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/26/2025 | 7.87 | 8.39 | 7.80 | 8.19 | 12,618,657 | 8.19 |
| 6/25/2025 | 7.59 | 7.83 | 7.36 | 7.75 | 6,312,477 | 7.75 |
| 6/24/2025 | 6.85 | 7.44 | 6.78 | 7.33 | 10,827,406 | 7.33 |
| 6/23/2025 | 6.25 | 6.48 | 6.12 | 6.46 | 3,813,861 | 6.46 |
| 6/20/2025 | 6.16 | 6.42 | 6.05 | 6.32 | 6,546,861 | 6.32 |
| 6/18/2025 | 5.74 | 6.15 | 5.66 | 6.01 | 5,779,638 | 6.01 |
| 6/17/2025 | 5.58 | 5.85 | 5.50 | 5.70 | 4,684,220 | 5.70 |
| 6/16/2025 | 5.96 | 5.98 | 5.60 | 5.69 | 3,457,202 | 5.69 |
| 6/13/2025 | 6.15 | 6.20 | 5.80 | 5.81 | 4,361,842 | 5.81 |
| 6/12/2025 | 6.18 | 6.35 | 6.15 | 6.33 | 3,270,451 | 6.33 |
| 6/11/2025 | 6.23 | 6.42 | 6.11 | 6.20 | 3,644,806 | 6.20 |
| 6/10/2025 | 6.16 | 6.23 | 6.05 | 6.15 | 4,107,236 | 6.15 |
| 6/09/2025 | 6.11 | 6.27 | 5.99 | 6.11 | 3,490,770 | 6.11 |
| 6/06/2025 | 5.95 | 6.07 | 5.90 | 6.06 | 3,095,457 | 6.06 |
| 6/05/2025 | 5.98 | 5.98 | 5.74 | 5.83 | 4,175,430 | 5.83 |
| 6/04/2025 | 6.05 | 6.11 | 5.88 | 5.97 | 5,363,322 | 5.97 |
| 6/03/2025 | 5.63 | 6.03 | 5.60 | 6.00 | 5,602,510 | 6.00 |
| 6/02/2025 | 6.00 | 6.01 | 5.42 | 5.63 | 6,864,537 | 5.63 |
| 5/30/2025 | 6.19 | 6.21 | 6.00 | 6.04 | 5,767,869 | 6.04 |
| 5/29/2025 | 6.29 | 6.30 | 6.04 | 6.28 | 4,119,760 | 6.28 |
| 5/28/2025 | 6.21 | 6.21 | 5.96 | 6.14 | 5,357,844 | 6.14 |
| 5/27/2025 | 5.82 | 6.29 | 5.61 | 6.22 | 9,120,392 | 6.22 |
| 5/23/2025 | 5.27 | 5.95 | 5.22 | 5.70 | 17,547,714 | 5.70 |
| 5/22/2025 | 5.54 | 5.61 | 5.45 | 5.49 | 4,360,512 | 5.49 |
| 5/21/2025 | 5.74 | 5.87 | 5.51 | 5.55 | 5,175,166 | 5.55 |
| 5/20/2025 | 5.85 | 5.94 | 5.73 | 5.81 | 4,056,426 | 5.81 |
| 5/19/2025 | 5.74 | 6.05 | 5.65 | 5.84 | 4,496,898 | 5.84 |
| 5/16/2025 | 5.73 | 5.95 | 5.70 | 5.88 | 4,992,147 | 5.88 |
| 5/15/2025 | 5.77 | 5.89 | 5.69 | 5.71 | 4,647,542 | 5.71 |
| 5/14/2025 | 5.76 | 5.87 | 5.66 | 5.79 | 5,984,841 | 5.79 |
| 5/13/2025 | 5.52 | 5.87 | 5.52 | 5.68 | 9,525,972 | 5.68 |
| 5/12/2025 | 5.32 | 5.55 | 5.21 | 5.50 | 7,372,024 | 5.50 |
| 5/09/2025 | 4.89 | 4.92 | 4.74 | 4.82 | 2,483,192 | 4.82 |
| 5/08/2025 | 5.05 | 5.07 | 4.86 | 4.88 | 4,806,063 | 4.88 |
| 5/07/2025 | 4.92 | 5.05 | 4.81 | 4.91 | 3,898,842 | 4.91 |
| 5/06/2025 | 4.66 | 4.87 | 4.54 | 4.83 | 4,061,930 | 4.83 |
| 5/05/2025 | 4.66 | 4.84 | 4.63 | 4.75 | 3,485,758 | 4.75 |
| 5/02/2025 | 4.69 | 4.82 | 4.50 | 4.76 | 6,329,127 | 4.76 |
| 5/01/2025 | 4.50 | 4.73 | 4.21 | 4.55 | 11,801,922 | 4.55 |
| 4/30/2025 | 3.70 | 3.76 | 3.55 | 3.74 | 8,145,665 | 3.74 |
| 4/29/2025 | 3.92 | 4.00 | 3.83 | 3.88 | 3,264,222 | 3.88 |
| 4/28/2025 | 3.89 | 4.02 | 3.82 | 3.95 | 4,443,710 | 3.95 |
| 4/25/2025 | 3.78 | 3.95 | 3.71 | 3.91 | 3,664,100 | 3.91 |
| 4/24/2025 | 3.75 | 3.93 | 3.63 | 3.80 | 3,297,235 | 3.80 |
| 4/23/2025 | 3.47 | 3.87 | 3.45 | 3.79 | 8,255,214 | 3.79 |
| 4/22/2025 | 3.12 | 3.27 | 3.12 | 3.23 | 4,527,614 | 3.23 |
| 4/21/2025 | 3.25 | 3.30 | 2.94 | 3.02 | 4,796,060 | 3.02 |
| 4/17/2025 | 3.44 | 3.60 | 3.29 | 3.33 | 3,582,783 | 3.33 |
| 4/16/2025 | 3.55 | 3.62 | 3.39 | 3.44 | 2,825,794 | 3.44 |
| 4/15/2025 | 3.43 | 3.66 | 3.43 | 3.64 | 4,522,760 | 3.64 |
| 4/14/2025 | 3.43 | 3.58 | 3.30 | 3.44 | 6,053,223 | 3.44 |
| 4/11/2025 | 3.40 | 3.44 | 3.21 | 3.36 | 6,656,841 | 3.36 |
| 4/10/2025 | 3.71 | 3.71 | 3.37 | 3.44 | 5,884,918 | 3.44 |
| 4/09/2025 | 3.34 | 4.08 | 3.22 | 3.86 | 8,280,420 | 3.86 |
| 4/08/2025 | 3.84 | 3.85 | 3.28 | 3.41 | 7,199,226 | 3.41 |
| 4/07/2025 | 3.35 | 3.80 | 3.18 | 3.64 | 8,796,287 | 3.64 |
| 4/04/2025 | 3.89 | 3.93 | 3.15 | 3.62 | 12,625,160 | 3.62 |
| 4/03/2025 | 4.97 | 5.04 | 4.00 | 4.10 | 15,126,879 | 4.10 |
| 4/02/2025 | 5.24 | 5.46 | 5.21 | 5.39 | 4,637,858 | 5.39 |
| 4/01/2025 | 5.28 | 5.48 | 5.19 | 5.37 | 5,658,846 | 5.37 |
| 3/31/2025 | 5.20 | 5.36 | 5.05 | 5.31 | 8,626,627 | 5.31 |
| 3/28/2025 | 5.50 | 5.51 | 5.25 | 5.37 | 4,478,278 | 5.37 |
| 3/27/2025 | 5.60 | 5.62 | 5.44 | 5.54 | 3,839,796 | 5.54 |