Ceragon Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	2.28	2.30	2.23	2.24	2.24	-1.75%	1,602,243
Jul 18, 2025	2.38	2.40	2.28	2.28	2.28	-4.60%	1,027,576
Jul 17, 2025	2.39	2.41	2.37	2.39	2.39	-	537,392
Jul 16, 2025	2.36	2.40	2.32	2.39	2.39	1.27%	833,541
Jul 15, 2025	2.45	2.47	2.35	2.36	2.36	-2.88%	582,082
Jul 14, 2025	2.45	2.49	2.39	2.43	2.43	-1.22%	822,794
Jul 11, 2025	2.50	2.51	2.44	2.46	2.46	-1.99%	884,023
Jul 10, 2025	2.62	2.63	2.50	2.51	2.51	-4.20%	1,014,802
Jul 9, 2025	2.60	2.63	2.53	2.62	2.62	1.55%	606,008
Jul 8, 2025	2.55	2.64	2.55	2.58	2.58	1.18%	948,928
Jul 7, 2025	2.60	2.64	2.53	2.55	2.55	-1.92%	876,548
Jul 3, 2025	2.55	2.61	2.53	2.60	2.60	2.77%	554,208
Jul 2, 2025	2.54	2.58	2.50	2.53	2.53	-	502,218
Jul 1, 2025	2.45	2.55	2.40	2.53	2.53	2.85%	753,493
Jun 30, 2025	2.45	2.52	2.43	2.46	2.46	0.41%	1,050,645
Jun 27, 2025	2.48	2.48	2.41	2.45	2.45	-1.21%	826,417
Jun 26, 2025	2.42	2.49	2.40	2.48	2.48	2.48%	640,177
Jun 25, 2025	2.48	2.48	2.41	2.42	2.42	-1.63%	655,281
Jun 24, 2025	2.33	2.48	2.33	2.46	2.46	6.96%	833,645
Jun 23, 2025	2.23	2.30	2.21	2.30	2.30	2.22%	631,539
Jun 20, 2025	2.32	2.34	2.23	2.25	2.25	-1.75%	681,102
Jun 18, 2025	2.26	2.34	2.24	2.29	2.29	1.33%	659,917
Jun 17, 2025	2.27	2.28	2.24	2.26	2.26	-0.88%	572,411
Jun 16, 2025	2.29	2.32	2.26	2.28	2.28	1.79%	606,659
Jun 13, 2025	2.29	2.34	2.22	2.24	2.24	-5.08%	811,278
Jun 12, 2025	2.39	2.40	2.34	2.36	2.36	-1.67%	500,231
Jun 11, 2025	2.46	2.47	2.38	2.40	2.40	-2.04%	819,312
Jun 10, 2025	2.46	2.56	2.43	2.45	2.45	-0.81%	951,694
Jun 9, 2025	2.47	2.48	2.41	2.47	2.47	1.23%	965,960
Jun 6, 2025	2.40	2.47	2.39	2.44	2.44	2.95%	677,759
Jun 5, 2025	2.43	2.46	2.36	2.37	2.37	-2.47%	554,517
Jun 4, 2025	2.42	2.44	2.39	2.43	2.43	1.25%	584,352
Jun 3, 2025	2.34	2.43	2.34	2.40	2.40	2.56%	587,177
Jun 2, 2025	2.27	2.34	2.27	2.34	2.34	3.08%	580,858
May 30, 2025	2.29	2.30	2.23	2.27	2.27	-1.73%	474,001
May 29, 2025	2.33	2.35	2.28	2.31	2.31	-0.86%	576,736
May 28, 2025	2.38	2.40	2.31	2.33	2.33	-2.10%	413,395
May 27, 2025	2.33	2.40	2.31	2.38	2.38	4.85%	630,178
May 23, 2025	2.28	2.31	2.24	2.27	2.27	-2.58%	401,440
May 22, 2025	2.31	2.37	2.28	2.33	2.33	0.43%	484,778
May 21, 2025	2.36	2.41	2.29	2.32	2.32	-2.93%	441,423
May 20, 2025	2.46	2.46	2.37	2.39	2.39	-1.65%	509,624
May 19, 2025	2.37	2.44	2.34	2.43	2.43	0.41%	492,304
May 16, 2025	2.41	2.43	2.37	2.42	2.42	2.11%	496,594
May 15, 2025	2.40	2.40	2.33	2.37	2.37	-2.07%	447,621
May 14, 2025	2.53	2.57	2.38	2.42	2.42	-3.20%	786,243
May 13, 2025	2.32	2.52	2.32	2.50	2.50	7.76%	1,278,441
May 12, 2025	2.23	2.32	2.21	2.32	2.32	6.91%	1,023,385
May 9, 2025	2.21	2.26	2.16	2.17	2.17	-1.36%	774,617
May 8, 2025	2.27	2.31	2.16	2.20	2.20	-0.90%	941,636