Skip to main content
Ceragon Networks Ltd. (CRNT)
NASDAQ: CRNT · Real-Time Price · USD
4.390
+0.090 (2.09%)
At close: Dec 20, 2024, 4:00 PM
4.450
+0.060 (1.37%)
After-hours: Dec 20, 2024, 7:20 PM EST

Ceragon Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20244.264.444.224.394.392.09%1,137,004
Dec 19, 20244.384.484.204.304.30-0.23%1,966,900
Dec 18, 20244.544.654.284.314.31-5.07%1,807,831
Dec 17, 20244.714.714.394.544.54-3.40%2,092,300
Dec 16, 20244.824.984.674.704.70-1.88%3,033,700
Dec 13, 20244.834.944.684.794.791.05%1,579,500
Dec 12, 20244.964.974.734.744.74-3.46%1,880,913
Dec 11, 20244.585.004.564.914.919.11%4,151,000
Dec 10, 20244.944.944.324.504.50-4.66%2,897,925
Dec 9, 20244.445.004.414.724.729.77%4,735,900
Dec 6, 20244.254.314.144.304.301.65%967,739
Dec 5, 20244.444.444.194.234.23-3.20%1,362,500
Dec 4, 20244.444.494.284.374.37-0.46%1,837,835
Dec 3, 20244.234.474.144.394.395.53%1,842,020
Dec 2, 20244.614.624.034.164.16-8.37%3,548,000
Nov 29, 20244.154.704.064.544.5411.55%2,642,227
Nov 27, 20244.164.173.934.074.07-1.21%1,873,700
Nov 26, 20244.064.153.864.124.121.48%2,554,000
Nov 25, 20243.794.163.774.064.069.73%7,096,700
Nov 22, 20243.273.713.263.703.7014.55%2,476,000
Nov 21, 20243.163.373.163.233.231.25%1,183,348
Nov 20, 20243.113.243.083.193.192.24%1,035,900
Nov 19, 20243.123.153.003.123.12-874,729
Nov 18, 20242.743.132.743.123.1215.13%1,862,828
Nov 15, 20242.812.872.652.712.71-3.90%779,045
Nov 14, 20242.813.102.752.822.821.08%1,344,219
Nov 13, 20242.953.182.742.792.798.98%3,193,600
Nov 12, 20242.532.562.482.562.561.19%610,000
Nov 11, 20242.432.572.432.532.534.12%740,700
Nov 8, 20242.422.472.402.432.430.41%364,800
Nov 7, 20242.402.472.402.422.420.83%389,300
Nov 6, 20242.422.462.332.402.40-2.04%758,700
Nov 5, 20242.422.472.392.452.451.24%379,218
Nov 4, 20242.482.532.402.422.42-2.42%512,800
Nov 1, 20242.482.532.442.482.48-654,700
Oct 31, 20242.502.532.422.482.48-1.59%504,932
Oct 30, 20242.562.582.492.522.52-1.56%363,200
Oct 29, 20242.572.612.562.562.56-0.78%310,427
Oct 28, 20242.532.602.512.582.584.45%729,000
Oct 25, 20242.472.502.452.472.47-209,700
Oct 24, 20242.472.502.462.472.47-0.40%213,600
Oct 23, 20242.542.542.442.482.48-3.50%595,100
Oct 22, 20242.602.632.552.572.57-2.28%160,500
Oct 21, 20242.622.672.592.632.630.38%318,200
Oct 18, 20242.612.642.582.622.620.38%218,400
Oct 17, 20242.622.642.562.612.61-181,000
Oct 16, 20242.572.642.562.612.611.95%391,500
Oct 15, 20242.522.582.512.562.560.79%353,844
Oct 14, 20242.602.632.522.542.54-2.68%297,800
Oct 11, 20242.592.612.572.612.611.16%150,600
Oct 10, 20242.572.582.522.582.580.39%191,513
Oct 9, 20242.602.602.552.572.57-1.53%157,100
Oct 8, 20242.592.622.572.612.610.77%170,046
Oct 7, 20242.572.642.542.592.590.78%336,148
Oct 4, 20242.522.582.522.572.571.98%151,371
Oct 3, 20242.582.602.512.522.52-3.45%202,900
Oct 2, 20242.612.652.582.612.610.77%274,139
Oct 1, 20242.732.732.592.592.59-5.47%385,000
Sep 30, 20242.742.792.692.742.740.37%245,534
Sep 27, 20242.682.752.662.732.732.63%280,246
Sep 26, 20242.692.702.652.662.660.38%176,800
Sep 25, 20242.652.652.612.652.65-0.38%172,444
Sep 24, 20242.592.672.592.662.661.92%145,120
Sep 23, 20242.602.672.602.612.610.38%268,521
Sep 20, 20242.662.662.582.602.60-2.99%382,909
Sep 19, 20242.702.732.642.682.682.29%162,500
Sep 18, 20242.692.702.612.622.62-2.60%273,104
Sep 17, 20242.682.722.632.692.690.75%302,912
Sep 16, 20242.692.722.672.672.67-1.48%249,524
Sep 13, 20242.772.772.692.712.71-1.81%482,900
Sep 12, 20242.792.812.742.762.76-0.36%195,300
Sep 11, 20242.642.782.612.772.774.14%410,100
Sep 10, 20242.702.732.652.662.66-2.56%207,800
Sep 9, 20242.772.802.722.732.73-1.44%303,400
Sep 6, 20242.862.902.762.772.77-4.15%364,800
Sep 5, 20242.922.952.872.892.89-1.70%241,102
Sep 4, 20242.932.962.922.942.94-117,636
Sep 3, 20242.943.002.902.942.94-1.34%318,436
Aug 30, 20242.873.002.872.982.983.47%392,214
Aug 29, 20242.912.912.782.882.88-1.37%368,743
Aug 28, 20242.993.022.882.922.92-2.67%218,219
Aug 27, 20243.003.042.953.003.00-0.33%210,534
Aug 26, 20243.083.083.003.013.01-2.27%469,900
Aug 23, 20243.003.082.963.083.083.36%494,300
Aug 22, 20242.952.992.892.982.982.05%368,266
Aug 21, 20242.902.932.862.922.920.34%194,431
Aug 20, 20242.902.932.832.912.91-270,400
Aug 19, 20242.852.932.842.912.911.04%217,000
Aug 16, 20242.882.952.822.882.88-1.03%290,123
Aug 15, 20242.872.992.872.912.912.11%349,000
Aug 14, 20242.902.922.822.852.85-1.72%137,100
Aug 13, 20242.822.922.802.902.902.84%443,434
Aug 12, 20242.812.902.762.822.821.08%551,900
Aug 9, 20242.882.882.752.792.79-2.45%715,936
Aug 8, 20242.712.872.642.862.867.92%1,459,827
Aug 7, 20242.702.752.512.652.656.85%967,027
Aug 6, 20242.482.552.452.482.480.40%306,700
Aug 5, 20242.562.612.422.472.47-8.52%587,100
Aug 2, 20242.832.892.652.702.70-5.26%629,800
Aug 1, 20242.782.862.752.852.852.89%714,400