Ceragon Networks Ltd. (CRNT)
NASDAQ: CRNT · Real-Time Price · USD
2.390
-0.030 (-1.24%)
At close: Mar 28, 2025, 4:00 PM
2.380
-0.010 (-0.42%)
After-hours: Mar 28, 2025, 7:45 PM EDT
Ceragon Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.41 | 2.44 | 2.33 | 2.39 | 2.39 | -1.24% | 1,061,327 |
| Mar 27, 2025 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | -2.81% | 830,334 |
| Mar 26, 2025 | 2.62 | 2.62 | 2.47 | 2.49 | 2.49 | -5.32% | 861,742 |
| Mar 25, 2025 | 2.58 | 2.65 | 2.55 | 2.63 | 2.63 | 2.73% | 974,979 |
| Mar 24, 2025 | 2.57 | 2.61 | 2.51 | 2.56 | 2.56 | 1.19% | 1,540,581 |
| Mar 21, 2025 | 2.50 | 2.56 | 2.49 | 2.53 | 2.53 | 0.80% | 602,878 |
| Mar 20, 2025 | 2.57 | 2.63 | 2.51 | 2.51 | 2.51 | -2.71% | 777,597 |
| Mar 19, 2025 | 2.58 | 2.63 | 2.52 | 2.58 | 2.58 | - | 703,810 |
| Mar 18, 2025 | 2.60 | 2.61 | 2.54 | 2.58 | 2.58 | -1.53% | 705,601 |
| Mar 17, 2025 | 2.73 | 2.73 | 2.61 | 2.62 | 2.62 | -4.03% | 1,044,860 |
| Mar 14, 2025 | 2.61 | 2.79 | 2.61 | 2.73 | 2.73 | 5.41% | 1,149,210 |
| Mar 13, 2025 | 2.63 | 2.81 | 2.57 | 2.59 | 2.59 | 4.02% | 1,973,814 |
| Mar 12, 2025 | 2.48 | 2.54 | 2.44 | 2.49 | 2.49 | 2.47% | 874,756 |
| Mar 11, 2025 | 2.40 | 2.48 | 2.37 | 2.43 | 2.43 | 0.83% | 1,260,417 |
| Mar 10, 2025 | 2.50 | 2.51 | 2.36 | 2.41 | 2.41 | -5.49% | 1,757,777 |
| Mar 7, 2025 | 2.52 | 2.58 | 2.46 | 2.55 | 2.55 | 0.79% | 1,361,827 |
| Mar 6, 2025 | 2.63 | 2.65 | 2.52 | 2.53 | 2.53 | -5.60% | 1,254,435 |
| Mar 5, 2025 | 2.66 | 2.74 | 2.62 | 2.68 | 2.68 | 0.37% | 1,138,543 |
| Mar 4, 2025 | 2.53 | 2.76 | 2.51 | 2.67 | 2.67 | 2.69% | 2,227,624 |
| Mar 3, 2025 | 2.82 | 2.85 | 2.56 | 2.60 | 2.60 | -6.81% | 2,089,617 |
| Feb 28, 2025 | 2.75 | 2.82 | 2.70 | 2.79 | 2.79 | -0.36% | 1,362,254 |
| Feb 27, 2025 | 3.00 | 3.03 | 2.78 | 2.80 | 2.80 | -6.04% | 1,286,759 |
| Feb 26, 2025 | 2.98 | 3.05 | 2.95 | 2.98 | 2.98 | 1.02% | 1,560,615 |
| Feb 25, 2025 | 2.95 | 3.01 | 2.78 | 2.95 | 2.95 | -1.01% | 2,946,927 |
| Feb 24, 2025 | 3.03 | 3.12 | 2.91 | 2.98 | 2.98 | -1.00% | 2,924,459 |
| Feb 21, 2025 | 3.20 | 3.25 | 3.00 | 3.01 | 3.01 | -5.94% | 2,253,625 |
| Feb 20, 2025 | 3.30 | 3.37 | 3.20 | 3.20 | 3.20 | -3.90% | 1,506,158 |
| Feb 19, 2025 | 3.40 | 3.41 | 3.23 | 3.33 | 3.33 | -2.63% | 3,693,960 |
| Feb 18, 2025 | 3.48 | 3.54 | 3.39 | 3.42 | 3.42 | -1.16% | 2,623,070 |
| Feb 14, 2025 | 3.51 | 3.53 | 3.40 | 3.46 | 3.46 | -2.26% | 2,035,006 |
| Feb 13, 2025 | 3.58 | 3.68 | 3.46 | 3.54 | 3.54 | 0.57% | 2,931,541 |
| Feb 12, 2025 | 3.78 | 3.84 | 3.43 | 3.52 | 3.52 | -6.63% | 5,815,982 |
| Feb 11, 2025 | 4.10 | 4.24 | 3.75 | 3.77 | 3.77 | -21.46% | 8,530,858 |
| Feb 10, 2025 | 5.16 | 5.16 | 4.76 | 4.80 | 4.80 | -4.19% | 3,528,393 |
| Feb 7, 2025 | 5.30 | 5.33 | 4.96 | 5.01 | 5.01 | -4.57% | 2,333,108 |
| Feb 6, 2025 | 5.51 | 5.52 | 5.17 | 5.25 | 5.25 | -2.23% | 2,722,669 |
| Feb 5, 2025 | 4.95 | 5.46 | 4.88 | 5.37 | 5.37 | 11.41% | 5,954,719 |
| Feb 4, 2025 | 4.54 | 4.83 | 4.51 | 4.82 | 4.82 | 6.40% | 1,669,973 |
| Feb 3, 2025 | 4.40 | 4.59 | 4.32 | 4.53 | 4.53 | -1.74% | 1,343,131 |
| Jan 31, 2025 | 4.63 | 4.72 | 4.57 | 4.61 | 4.61 | 0.22% | 792,716 |
| Jan 30, 2025 | 4.63 | 4.63 | 4.51 | 4.60 | 4.60 | 3.14% | 1,228,068 |
| Jan 29, 2025 | 4.60 | 4.62 | 4.42 | 4.46 | 4.46 | -1.55% | 1,093,595 |
| Jan 28, 2025 | 4.52 | 4.58 | 4.42 | 4.53 | 4.53 | 1.80% | 1,129,208 |
| Jan 27, 2025 | 4.82 | 4.82 | 4.40 | 4.45 | 4.45 | -9.55% | 1,822,646 |
| Jan 24, 2025 | 5.15 | 5.15 | 4.90 | 4.92 | 4.92 | -3.34% | 1,633,258 |
| Jan 23, 2025 | 4.92 | 5.15 | 4.83 | 5.09 | 5.09 | 3.46% | 1,676,611 |
| Jan 22, 2025 | 4.58 | 4.97 | 4.57 | 4.92 | 4.92 | 8.61% | 2,413,026 |
| Jan 21, 2025 | 4.53 | 4.59 | 4.35 | 4.53 | 4.53 | 0.89% | 1,518,518 |
| Jan 17, 2025 | 4.60 | 4.65 | 4.45 | 4.49 | 4.49 | -1.54% | 1,170,717 |
| Jan 16, 2025 | 4.64 | 4.65 | 4.43 | 4.56 | 4.56 | -2.56% | 1,495,290 |