Ceragon Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.20	2.30	2.16	2.30	2.30	2.68%	292,700
Mar 6, 2026	2.26	2.29	2.24	2.24	2.24	-2.61%	238,868
Mar 5, 2026	2.28	2.34	2.28	2.30	2.30	-0.43%	355,054
Mar 4, 2026	2.25	2.33	2.25	2.31	2.31	3.59%	376,145
Mar 3, 2026	2.25	2.30	2.21	2.23	2.23	-3.04%	443,519
Mar 2, 2026	2.22	2.33	2.22	2.30	2.30	1.32%	426,684
Feb 27, 2026	2.22	2.31	2.22	2.27	2.27	0.44%	314,781
Feb 26, 2026	2.25	2.29	2.22	2.26	2.26	0.89%	249,935
Feb 25, 2026	2.31	2.31	2.24	2.24	2.24	-2.18%	313,590
Feb 24, 2026	2.18	2.33	2.18	2.29	2.29	4.09%	401,606
Feb 23, 2026	2.29	2.29	2.19	2.20	2.20	-4.35%	505,795
Feb 20, 2026	2.30	2.37	2.29	2.30	2.30	-0.86%	350,711
Feb 19, 2026	2.28	2.35	2.21	2.32	2.32	1.31%	474,979
Feb 18, 2026	2.22	2.36	2.19	2.29	2.29	3.15%	579,524
Feb 17, 2026	2.19	2.27	2.07	2.22	2.22	-1.77%	806,971
Feb 13, 2026	2.27	2.34	2.25	2.26	2.26	-0.44%	594,575
Feb 12, 2026	2.31	2.33	2.25	2.27	2.27	-2.99%	489,026
Feb 11, 2026	2.44	2.44	2.33	2.34	2.34	-2.90%	229,745
Feb 10, 2026	2.39	2.46	2.36	2.41	2.41	0.84%	307,420
Feb 9, 2026	2.37	2.43	2.33	2.39	2.39	0.42%	270,341
Feb 6, 2026	2.26	2.38	2.26	2.38	2.38	6.73%	247,159
Feb 5, 2026	2.29	2.31	2.19	2.23	2.23	-4.29%	665,358
Feb 4, 2026	2.38	2.42	2.31	2.33	2.33	-1.27%	519,487
Feb 3, 2026	2.39	2.42	2.29	2.36	2.36	-1.26%	561,155
Feb 2, 2026	2.31	2.43	2.30	2.39	2.39	3.91%	498,379
Jan 30, 2026	2.30	2.39	2.29	2.30	2.30	-1.29%	353,556
Jan 29, 2026	2.27	2.35	2.25	2.33	2.33	1.75%	514,252
Jan 28, 2026	2.33	2.33	2.26	2.29	2.29	-0.87%	425,802
Jan 27, 2026	2.26	2.33	2.22	2.31	2.31	2.67%	336,269
Jan 26, 2026	2.26	2.27	2.22	2.25	2.25	-1.75%	330,317
Jan 23, 2026	2.34	2.34	2.25	2.29	2.29	-2.14%	697,985
Jan 22, 2026	2.31	2.39	2.31	2.34	2.34	1.30%	225,427
Jan 21, 2026	2.31	2.33	2.23	2.31	2.31	-	556,976
Jan 20, 2026	2.30	2.36	2.26	2.31	2.31	-2.12%	394,446
Jan 16, 2026	2.37	2.37	2.29	2.36	2.36	0.85%	380,241
Jan 15, 2026	2.29	2.37	2.28	2.34	2.34	2.63%	750,415
Jan 14, 2026	2.23	2.30	2.19	2.28	2.28	2.24%	916,706
Jan 13, 2026	2.26	2.28	2.21	2.23	2.23	-1.33%	755,998
Jan 12, 2026	2.18	2.29	2.15	2.26	2.26	2.73%	1,070,425
Jan 9, 2026	2.13	2.21	2.11	2.20	2.20	3.77%	828,139
Jan 8, 2026	2.10	2.16	2.09	2.12	2.12	-2.75%	1,125,980
Jan 7, 2026	2.22	2.23	2.16	2.18	2.18	-2.24%	593,314
Jan 6, 2026	2.20	2.27	2.19	2.23	2.23	2.29%	774,954
Jan 5, 2026	2.19	2.22	2.16	2.18	2.18	-0.46%	530,254
Jan 2, 2026	2.13	2.20	2.12	2.19	2.19	4.29%	552,903
Dec 31, 2025	2.07	2.10	2.06	2.10	2.10	1.20%	748,737
Dec 30, 2025	2.08	2.12	2.05	2.08	2.08	-0.24%	746,213
Dec 29, 2025	2.08	2.12	2.07	2.08	2.08	-1.42%	527,975
Dec 26, 2025	2.10	2.11	2.07	2.11	2.11	-	448,928
Dec 24, 2025	2.13	2.15	2.08	2.11	2.11	-0.94%	416,945