Ceragon Networks Ltd. (CRNT)
NASDAQ: CRNT · Real-Time Price · USD
3.315
+0.125 (3.92%)
Nov 21, 2024, 11:09 AM EST - Market open
Ceragon Networks Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 3.11 | 3.24 | 3.08 | 3.19 | 3.19 | 2.24% | 1,035,880 |
Nov 19, 2024 | 3.12 | 3.15 | 3.00 | 3.12 | 3.12 | - | 874,729 |
Nov 18, 2024 | 2.74 | 3.13 | 2.74 | 3.12 | 3.12 | 15.13% | 1,862,828 |
Nov 15, 2024 | 2.81 | 2.87 | 2.65 | 2.71 | 2.71 | -3.90% | 779,045 |
Nov 14, 2024 | 2.81 | 3.10 | 2.75 | 2.82 | 2.82 | 1.08% | 1,344,219 |
Nov 13, 2024 | 2.95 | 3.18 | 2.74 | 2.79 | 2.79 | 8.98% | 3,193,554 |
Nov 12, 2024 | 2.53 | 2.56 | 2.48 | 2.56 | 2.56 | 1.19% | 609,960 |
Nov 11, 2024 | 2.43 | 2.57 | 2.43 | 2.53 | 2.53 | 4.12% | 740,659 |
Nov 8, 2024 | 2.42 | 2.47 | 2.40 | 2.43 | 2.43 | 0.41% | 364,798 |
Nov 7, 2024 | 2.40 | 2.47 | 2.40 | 2.42 | 2.42 | 0.83% | 389,261 |
Nov 6, 2024 | 2.42 | 2.46 | 2.33 | 2.40 | 2.40 | -2.04% | 758,669 |
Nov 5, 2024 | 2.42 | 2.47 | 2.39 | 2.45 | 2.45 | 1.24% | 379,218 |
Nov 4, 2024 | 2.48 | 2.53 | 2.40 | 2.42 | 2.42 | -2.42% | 512,793 |
Nov 1, 2024 | 2.48 | 2.53 | 2.44 | 2.48 | 2.48 | - | 654,671 |
Oct 31, 2024 | 2.50 | 2.53 | 2.42 | 2.48 | 2.48 | -1.59% | 504,932 |
Oct 30, 2024 | 2.56 | 2.58 | 2.49 | 2.52 | 2.52 | -1.56% | 363,169 |
Oct 29, 2024 | 2.57 | 2.61 | 2.56 | 2.56 | 2.56 | -0.78% | 310,427 |
Oct 28, 2024 | 2.53 | 2.60 | 2.51 | 2.58 | 2.58 | 4.45% | 728,969 |
Oct 25, 2024 | 2.47 | 2.50 | 2.45 | 2.47 | 2.47 | - | 209,700 |
Oct 24, 2024 | 2.47 | 2.50 | 2.46 | 2.47 | 2.47 | -0.40% | 213,600 |
Oct 23, 2024 | 2.54 | 2.54 | 2.44 | 2.48 | 2.48 | -3.50% | 595,066 |
Oct 22, 2024 | 2.60 | 2.63 | 2.55 | 2.57 | 2.57 | -2.28% | 160,484 |
Oct 21, 2024 | 2.62 | 2.67 | 2.59 | 2.63 | 2.63 | 0.38% | 318,190 |
Oct 18, 2024 | 2.61 | 2.64 | 2.58 | 2.62 | 2.62 | 0.38% | 218,358 |
Oct 17, 2024 | 2.62 | 2.64 | 2.56 | 2.61 | 2.61 | - | 180,964 |
Oct 16, 2024 | 2.57 | 2.64 | 2.56 | 2.61 | 2.61 | 1.95% | 391,457 |
Oct 15, 2024 | 2.52 | 2.58 | 2.51 | 2.56 | 2.56 | 0.79% | 353,844 |
Oct 14, 2024 | 2.60 | 2.63 | 2.52 | 2.54 | 2.54 | -2.68% | 297,762 |
Oct 11, 2024 | 2.59 | 2.61 | 2.57 | 2.61 | 2.61 | 1.16% | 150,562 |
Oct 10, 2024 | 2.57 | 2.58 | 2.52 | 2.58 | 2.58 | 0.39% | 191,513 |
Oct 9, 2024 | 2.60 | 2.60 | 2.55 | 2.57 | 2.57 | -1.53% | 157,062 |
Oct 8, 2024 | 2.59 | 2.62 | 2.57 | 2.61 | 2.61 | 0.77% | 170,046 |
Oct 7, 2024 | 2.57 | 2.64 | 2.54 | 2.59 | 2.59 | 0.78% | 336,148 |
Oct 4, 2024 | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | 1.98% | 151,371 |
Oct 3, 2024 | 2.58 | 2.60 | 2.51 | 2.52 | 2.52 | -3.45% | 202,860 |
Oct 2, 2024 | 2.61 | 2.65 | 2.58 | 2.61 | 2.61 | 0.77% | 274,139 |
Oct 1, 2024 | 2.73 | 2.73 | 2.59 | 2.59 | 2.59 | -5.47% | 384,997 |
Sep 30, 2024 | 2.74 | 2.79 | 2.69 | 2.74 | 2.74 | 0.37% | 245,534 |
Sep 27, 2024 | 2.68 | 2.75 | 2.66 | 2.73 | 2.73 | 2.63% | 280,246 |
Sep 26, 2024 | 2.69 | 2.70 | 2.65 | 2.66 | 2.66 | 0.38% | 176,794 |
Sep 25, 2024 | 2.65 | 2.65 | 2.61 | 2.65 | 2.65 | -0.38% | 172,444 |
Sep 24, 2024 | 2.59 | 2.67 | 2.59 | 2.66 | 2.66 | 1.92% | 145,120 |
Sep 23, 2024 | 2.60 | 2.67 | 2.60 | 2.61 | 2.61 | 0.38% | 268,521 |
Sep 20, 2024 | 2.66 | 2.66 | 2.58 | 2.60 | 2.60 | -2.99% | 382,909 |
Sep 19, 2024 | 2.70 | 2.73 | 2.64 | 2.68 | 2.68 | 2.29% | 162,469 |
Sep 18, 2024 | 2.69 | 2.70 | 2.61 | 2.62 | 2.62 | -2.60% | 273,104 |
Sep 17, 2024 | 2.68 | 2.72 | 2.63 | 2.69 | 2.69 | 0.75% | 302,912 |
Sep 16, 2024 | 2.69 | 2.72 | 2.67 | 2.67 | 2.67 | -1.48% | 249,524 |
Sep 13, 2024 | 2.77 | 2.77 | 2.69 | 2.71 | 2.71 | -1.81% | 482,876 |
Sep 12, 2024 | 2.79 | 2.81 | 2.74 | 2.76 | 2.76 | -0.36% | 195,290 |
Sep 11, 2024 | 2.64 | 2.78 | 2.61 | 2.77 | 2.77 | 4.14% | 410,051 |
Sep 10, 2024 | 2.70 | 2.73 | 2.65 | 2.66 | 2.66 | -2.56% | 207,774 |
Sep 9, 2024 | 2.77 | 2.80 | 2.72 | 2.73 | 2.73 | -1.44% | 303,370 |
Sep 6, 2024 | 2.86 | 2.90 | 2.76 | 2.77 | 2.77 | -4.15% | 364,764 |
Sep 5, 2024 | 2.92 | 2.95 | 2.87 | 2.89 | 2.89 | -1.53% | 241,102 |
Sep 4, 2024 | 2.93 | 2.96 | 2.92 | 2.94 | 2.94 | - | 117,636 |
Sep 3, 2024 | 2.94 | 3.00 | 2.90 | 2.94 | 2.94 | -1.51% | 318,436 |
Aug 30, 2024 | 2.87 | 3.00 | 2.87 | 2.98 | 2.98 | 3.47% | 392,214 |
Aug 29, 2024 | 2.91 | 2.91 | 2.78 | 2.88 | 2.88 | -1.37% | 368,743 |
Aug 28, 2024 | 2.99 | 3.02 | 2.88 | 2.92 | 2.92 | -2.67% | 218,219 |
Aug 27, 2024 | 3.00 | 3.04 | 2.95 | 3.00 | 3.00 | -0.33% | 210,534 |
Aug 26, 2024 | 3.08 | 3.08 | 3.00 | 3.01 | 3.01 | -2.27% | 469,852 |
Aug 23, 2024 | 3.00 | 3.08 | 2.96 | 3.08 | 3.08 | 3.36% | 494,297 |
Aug 22, 2024 | 2.95 | 2.99 | 2.89 | 2.98 | 2.98 | 2.05% | 368,266 |
Aug 21, 2024 | 2.90 | 2.93 | 2.86 | 2.92 | 2.92 | 0.34% | 194,431 |
Aug 20, 2024 | 2.90 | 2.93 | 2.83 | 2.91 | 2.91 | - | 270,398 |
Aug 19, 2024 | 2.85 | 2.93 | 2.84 | 2.91 | 2.91 | 1.04% | 216,988 |
Aug 16, 2024 | 2.88 | 2.95 | 2.82 | 2.88 | 2.88 | -1.03% | 290,123 |
Aug 15, 2024 | 2.87 | 2.99 | 2.87 | 2.91 | 2.91 | 2.11% | 348,976 |
Aug 14, 2024 | 2.90 | 2.92 | 2.82 | 2.85 | 2.85 | -1.72% | 137,067 |
Aug 13, 2024 | 2.82 | 2.92 | 2.80 | 2.90 | 2.90 | 2.84% | 443,434 |
Aug 12, 2024 | 2.81 | 2.90 | 2.76 | 2.82 | 2.82 | 1.08% | 551,861 |
Aug 9, 2024 | 2.88 | 2.88 | 2.75 | 2.79 | 2.79 | -2.45% | 715,936 |
Aug 8, 2024 | 2.71 | 2.87 | 2.64 | 2.86 | 2.86 | 7.92% | 1,459,827 |
Aug 7, 2024 | 2.70 | 2.75 | 2.51 | 2.65 | 2.65 | 6.85% | 967,027 |
Aug 6, 2024 | 2.48 | 2.55 | 2.45 | 2.48 | 2.48 | 0.40% | 306,672 |
Aug 5, 2024 | 2.56 | 2.61 | 2.42 | 2.47 | 2.47 | -8.52% | 587,067 |
Aug 2, 2024 | 2.83 | 2.89 | 2.65 | 2.70 | 2.70 | -5.26% | 629,769 |
Aug 1, 2024 | 2.78 | 2.86 | 2.75 | 2.85 | 2.85 | 2.89% | 714,374 |
Jul 31, 2024 | 2.75 | 2.82 | 2.73 | 2.77 | 2.77 | 1.09% | 111,817 |
Jul 30, 2024 | 2.71 | 2.75 | 2.69 | 2.74 | 2.74 | 1.11% | 187,925 |
Jul 29, 2024 | 2.74 | 2.74 | 2.67 | 2.71 | 2.71 | -0.73% | 155,641 |
Jul 26, 2024 | 2.74 | 2.75 | 2.68 | 2.73 | 2.73 | - | 205,613 |
Jul 25, 2024 | 2.75 | 2.81 | 2.70 | 2.73 | 2.73 | 1.11% | 376,670 |
Jul 24, 2024 | 2.70 | 2.79 | 2.69 | 2.70 | 2.70 | -1.10% | 224,258 |
Jul 23, 2024 | 2.69 | 2.78 | 2.68 | 2.73 | 2.73 | 1.87% | 350,788 |
Jul 22, 2024 | 2.57 | 2.68 | 2.53 | 2.68 | 2.68 | 3.88% | 328,954 |
Jul 19, 2024 | 2.63 | 2.64 | 2.57 | 2.58 | 2.58 | -1.90% | 188,278 |
Jul 18, 2024 | 2.63 | 2.69 | 2.59 | 2.63 | 2.63 | -1.50% | 248,692 |
Jul 17, 2024 | 2.69 | 2.74 | 2.58 | 2.67 | 2.67 | -1.11% | 346,626 |
Jul 16, 2024 | 2.61 | 2.74 | 2.61 | 2.70 | 2.70 | 3.05% | 374,344 |
Jul 15, 2024 | 2.63 | 2.65 | 2.59 | 2.62 | 2.62 | -0.38% | 180,061 |
Jul 12, 2024 | 2.63 | 2.65 | 2.57 | 2.63 | 2.63 | 0.38% | 286,308 |
Jul 11, 2024 | 2.61 | 2.63 | 2.59 | 2.62 | 2.62 | 1.95% | 145,797 |
Jul 10, 2024 | 2.54 | 2.60 | 2.54 | 2.57 | 2.57 | 1.18% | 244,315 |
Jul 9, 2024 | 2.53 | 2.56 | 2.52 | 2.54 | 2.54 | 4.10% | 364,058 |
Jul 8, 2024 | 2.45 | 2.50 | 2.42 | 2.44 | 2.44 | -0.41% | 387,077 |
Jul 5, 2024 | 2.51 | 2.56 | 2.44 | 2.45 | 2.45 | -2.39% | 296,251 |
Jul 3, 2024 | 2.50 | 2.53 | 2.49 | 2.51 | 2.51 | - | 122,198 |
Jul 2, 2024 | 2.49 | 2.54 | 2.46 | 2.51 | 2.51 | 0.80% | 219,089 |