Ceragon Networks Ltd. (CRNT)
NASDAQ: CRNT · Real-Time Price · USD
3.010
-0.190 (-5.94%)
At close: Feb 21, 2025, 4:00 PM
3.022
+0.012 (0.39%)
After-hours: Feb 21, 2025, 7:46 PM EST
Ceragon Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 4.89 | 4.98 | 4.67 | 4.68 | 4.68 | -1.06% | 1,424,253 |
| Jan 14, 2025 | 4.63 | 4.81 | 4.56 | 4.73 | 4.73 | 6.77% | 1,854,242 |
| Jan 13, 2025 | 4.65 | 4.65 | 4.36 | 4.43 | 4.43 | -7.90% | 2,302,157 |
| Jan 10, 2025 | 4.96 | 4.98 | 4.71 | 4.81 | 4.81 | -3.80% | 1,815,010 |
| Jan 8, 2025 | 5.30 | 5.39 | 4.79 | 5.00 | 5.00 | -6.72% | 2,716,635 |
| Jan 7, 2025 | 5.70 | 5.73 | 5.14 | 5.36 | 5.36 | -2.19% | 3,811,805 |
| Jan 6, 2025 | 4.94 | 5.63 | 4.84 | 5.48 | 5.48 | 15.86% | 8,131,131 |
| Jan 3, 2025 | 4.80 | 4.84 | 4.59 | 4.73 | 4.73 | -2.67% | 1,897,348 |
| Jan 2, 2025 | 4.67 | 5.08 | 4.60 | 4.86 | 4.86 | 4.07% | 2,454,184 |
| Dec 31, 2024 | 4.70 | 4.77 | 4.56 | 4.67 | 4.67 | 0.65% | 966,259 |
| Dec 30, 2024 | 4.69 | 4.70 | 4.45 | 4.64 | 4.64 | -1.49% | 1,382,152 |
| Dec 27, 2024 | 4.97 | 4.97 | 4.61 | 4.71 | 4.71 | -4.85% | 1,351,929 |
| Dec 26, 2024 | 4.72 | 4.99 | 4.68 | 4.95 | 4.95 | 5.10% | 2,134,739 |
| Dec 24, 2024 | 4.76 | 4.76 | 4.57 | 4.71 | 4.71 | 1.07% | 979,896 |
| Dec 23, 2024 | 4.45 | 4.74 | 4.43 | 4.66 | 4.66 | 6.15% | 1,865,169 |
| Dec 20, 2024 | 4.26 | 4.44 | 4.22 | 4.39 | 4.39 | 2.09% | 1,140,461 |
| Dec 19, 2024 | 4.38 | 4.48 | 4.20 | 4.30 | 4.30 | -0.23% | 1,966,889 |
| Dec 18, 2024 | 4.54 | 4.65 | 4.28 | 4.31 | 4.31 | -5.07% | 1,807,831 |
| Dec 17, 2024 | 4.71 | 4.71 | 4.39 | 4.54 | 4.54 | -3.40% | 2,092,286 |
| Dec 16, 2024 | 4.82 | 4.98 | 4.67 | 4.70 | 4.70 | -1.88% | 3,033,687 |
| Dec 13, 2024 | 4.83 | 4.94 | 4.68 | 4.79 | 4.79 | 1.05% | 1,579,470 |
| Dec 12, 2024 | 4.96 | 4.97 | 4.73 | 4.74 | 4.74 | -3.46% | 1,880,913 |
| Dec 11, 2024 | 4.58 | 5.00 | 4.56 | 4.91 | 4.91 | 9.11% | 4,150,950 |
| Dec 10, 2024 | 4.94 | 4.94 | 4.32 | 4.50 | 4.50 | -4.66% | 2,897,925 |
| Dec 9, 2024 | 4.44 | 5.00 | 4.41 | 4.72 | 4.72 | 9.77% | 4,735,884 |
| Dec 6, 2024 | 4.25 | 4.31 | 4.14 | 4.30 | 4.30 | 1.65% | 967,739 |
| Dec 5, 2024 | 4.44 | 4.44 | 4.19 | 4.23 | 4.23 | -3.20% | 1,362,494 |
| Dec 4, 2024 | 4.44 | 4.49 | 4.28 | 4.37 | 4.37 | -0.46% | 1,837,835 |
| Dec 3, 2024 | 4.23 | 4.48 | 4.14 | 4.39 | 4.39 | 5.53% | 1,842,020 |
| Dec 2, 2024 | 4.61 | 4.62 | 4.03 | 4.16 | 4.16 | -8.37% | 3,547,986 |
| Nov 29, 2024 | 4.15 | 4.70 | 4.06 | 4.54 | 4.54 | 11.55% | 2,642,227 |
| Nov 27, 2024 | 4.16 | 4.17 | 3.93 | 4.07 | 4.07 | -1.21% | 1,873,668 |
| Nov 26, 2024 | 4.06 | 4.15 | 3.86 | 4.12 | 4.12 | 1.48% | 2,553,971 |
| Nov 25, 2024 | 3.79 | 4.16 | 3.77 | 4.06 | 4.06 | 9.73% | 7,096,652 |
| Nov 22, 2024 | 3.27 | 3.71 | 3.26 | 3.70 | 3.70 | 14.55% | 2,475,955 |
| Nov 21, 2024 | 3.16 | 3.37 | 3.16 | 3.23 | 3.23 | 1.25% | 1,183,348 |
| 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 |