CommScope Holding Company, Inc. - Common Stock (COMM)
3.9100
+0.1100 (2.89%)
NASDAQ · Last Trade: Apr 27th, 7:04 PM EDT
Historical Prices For CommScope Holding Company, Inc. - Common Stock (COMM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 8,280,396 | 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 | 3.56 | 12,625,160 | 3.56 |
| 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 |
| 3/26/2025 | 5.85 | 5.94 | 5.58 | 5.62 | 5,744,939 | 5.62 |
| 3/25/2025 | 5.78 | 5.95 | 5.67 | 5.87 | 5,778,702 | 5.87 |
| 3/24/2025 | 5.79 | 5.86 | 5.72 | 5.80 | 5,108,076 | 5.80 |
| 3/21/2025 | 5.40 | 5.61 | 5.38 | 5.60 | 8,729,241 | 5.60 |
| 3/20/2025 | 5.45 | 5.62 | 5.39 | 5.49 | 4,569,287 | 5.49 |
| 3/19/2025 | 5.26 | 5.55 | 5.26 | 5.53 | 6,194,750 | 5.53 |
| 3/18/2025 | 5.18 | 5.27 | 5.05 | 5.25 | 3,768,092 | 5.25 |
| 3/17/2025 | 5.09 | 5.30 | 5.05 | 5.25 | 4,280,799 | 5.25 |
| 3/14/2025 | 4.91 | 5.12 | 4.82 | 5.07 | 3,725,750 | 5.07 |
| 3/13/2025 | 4.94 | 4.96 | 4.70 | 4.77 | 3,258,817 | 4.77 |
| 3/12/2025 | 4.77 | 5.01 | 4.69 | 4.94 | 5,469,046 | 4.94 |
| 3/11/2025 | 4.63 | 4.82 | 4.48 | 4.63 | 5,751,810 | 4.63 |
| 3/10/2025 | 5.12 | 5.23 | 4.57 | 4.66 | 9,470,637 | 4.66 |
| 3/07/2025 | 5.58 | 5.66 | 5.17 | 5.30 | 4,751,261 | 5.30 |
| 3/06/2025 | 5.81 | 5.81 | 5.36 | 5.57 | 6,821,240 | 5.57 |
| 3/05/2025 | 6.20 | 6.26 | 5.75 | 5.99 | 6,564,481 | 5.99 |
| 3/04/2025 | 6.07 | 6.37 | 6.00 | 6.15 | 6,216,908 | 6.15 |
| 3/03/2025 | 6.38 | 6.46 | 6.10 | 6.18 | 5,887,461 | 6.18 |
| 2/28/2025 | 6.21 | 6.48 | 6.01 | 6.35 | 5,230,013 | 6.35 |
| 2/27/2025 | 6.30 | 6.61 | 5.96 | 6.29 | 10,076,700 | 6.29 |
| 2/26/2025 | 5.85 | 6.25 | 5.45 | 6.17 | 21,058,827 | 6.17 |
| 2/25/2025 | 4.79 | 5.00 | 4.67 | 4.89 | 4,334,961 | 4.89 |
| 2/24/2025 | 5.03 | 5.05 | 4.80 | 4.81 | 3,525,406 | 4.81 |
| 2/21/2025 | 5.33 | 5.52 | 5.00 | 5.01 | 3,206,131 | 5.01 |
| 2/20/2025 | 5.46 | 5.54 | 5.24 | 5.42 | 5,986,725 | 5.42 |
| 2/19/2025 | 5.06 | 5.48 | 5.01 | 5.46 | 3,715,502 | 5.46 |
| 2/18/2025 | 5.13 | 5.38 | 5.09 | 5.12 | 3,972,126 | 5.12 |
| 2/14/2025 | 5.13 | 5.19 | 5.06 | 5.08 | 1,746,001 | 5.08 |
| 2/13/2025 | 5.14 | 5.38 | 5.08 | 5.16 | 2,793,102 | 5.16 |
| 2/12/2025 | 4.98 | 5.11 | 4.96 | 5.05 | 4,153,454 | 5.05 |
| 2/11/2025 | 5.03 | 5.08 | 4.94 | 5.06 | 2,594,208 | 5.06 |
| 2/10/2025 | 5.12 | 5.21 | 5.01 | 5.11 | 3,393,140 | 5.11 |
| 2/07/2025 | 5.14 | 5.20 | 4.96 | 5.05 | 3,229,434 | 5.05 |
| 2/06/2025 | 5.04 | 5.25 | 4.98 | 5.13 | 4,508,854 | 5.13 |
| 2/05/2025 | 5.05 | 5.07 | 4.95 | 4.95 | 1,943,192 | 4.95 |
| 2/04/2025 | 4.99 | 5.09 | 4.92 | 5.02 | 2,349,899 | 5.02 |
| 2/03/2025 | 4.88 | 5.08 | 4.70 | 5.00 | 3,582,187 | 5.00 |
| 1/31/2025 | 4.97 | 5.14 | 4.94 | 5.05 | 4,680,513 | 5.05 |
| 1/30/2025 | 4.91 | 5.13 | 4.87 | 4.98 | 3,814,517 | 4.98 |
| 1/29/2025 | 4.68 | 4.95 | 4.60 | 4.86 | 4,603,726 | 4.86 |
| 1/28/2025 | 4.85 | 4.85 | 4.49 | 4.69 | 5,716,485 | 4.69 |