Ceragon Networks Ltd. (CRNT)
NASDAQ: CRNT · Real-Time Price · USD
2.395
+0.005 (0.21%)
At close: Oct 20, 2025, 4:00 PM EDT
2.360
-0.035 (-1.46%)
After-hours: Oct 20, 2025, 5:23 PM EDT
Ceragon Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 2.42 | 2.47 | 2.38 | 2.42 | - | 1.26% | 479,846 |
| Oct 17, 2025 | 2.46 | 2.47 | 2.35 | 2.39 | 2.39 | -4.02% | 433,242 |
| Oct 16, 2025 | 2.50 | 2.60 | 2.45 | 2.49 | 2.49 | -0.40% | 758,909 |
| Oct 15, 2025 | 2.47 | 2.61 | 2.47 | 2.50 | 2.50 | 2.88% | 1,068,553 |
| Oct 14, 2025 | 2.35 | 2.47 | 2.31 | 2.43 | 2.43 | 2.10% | 511,804 |
| Oct 13, 2025 | 2.33 | 2.41 | 2.31 | 2.38 | 2.38 | 4.39% | 622,192 |
| Oct 10, 2025 | 2.46 | 2.47 | 2.28 | 2.28 | 2.28 | -6.17% | 627,844 |
| Oct 9, 2025 | 2.42 | 2.43 | 2.39 | 2.43 | 2.43 | 0.41% | 413,834 |
| Oct 8, 2025 | 2.42 | 2.47 | 2.39 | 2.42 | 2.42 | - | 451,309 |
| Oct 7, 2025 | 2.49 | 2.49 | 2.40 | 2.42 | 2.42 | -2.81% | 463,005 |
| Oct 6, 2025 | 2.42 | 2.49 | 2.37 | 2.49 | 2.49 | 5.06% | 645,496 |
| Oct 3, 2025 | 2.34 | 2.44 | 2.34 | 2.37 | 2.37 | 1.28% | 486,047 |
| Oct 2, 2025 | 2.30 | 2.37 | 2.26 | 2.34 | 2.34 | 2.63% | 503,337 |
| Oct 1, 2025 | 2.31 | 2.33 | 2.26 | 2.28 | 2.28 | -2.15% | 349,078 |
| Sep 30, 2025 | 2.35 | 2.36 | 2.25 | 2.33 | 2.33 | -0.43% | 609,356 |
| Sep 29, 2025 | 2.37 | 2.38 | 2.30 | 2.34 | 2.34 | -1.27% | 480,318 |
| Sep 26, 2025 | 2.37 | 2.40 | 2.32 | 2.37 | 2.37 | 0.42% | 377,884 |
| Sep 25, 2025 | 2.47 | 2.47 | 2.31 | 2.36 | 2.36 | -4.45% | 738,890 |
| Sep 24, 2025 | 2.41 | 2.49 | 2.39 | 2.47 | 2.47 | 3.35% | 662,371 |
| Sep 23, 2025 | 2.48 | 2.48 | 2.37 | 2.39 | 2.39 | -3.24% | 696,378 |
| Sep 22, 2025 | 2.49 | 2.51 | 2.42 | 2.47 | 2.47 | -0.80% | 606,788 |
| Sep 19, 2025 | 2.55 | 2.58 | 2.39 | 2.49 | 2.49 | -1.97% | 1,388,950 |
| Sep 18, 2025 | 2.37 | 2.56 | 2.37 | 2.54 | 2.54 | 8.09% | 1,597,843 |
| Sep 17, 2025 | 2.26 | 2.45 | 2.24 | 2.35 | 2.35 | 5.38% | 2,285,285 |
| Sep 16, 2025 | 2.06 | 2.26 | 2.04 | 2.23 | 2.23 | 9.85% | 1,262,650 |
| Sep 15, 2025 | 2.01 | 2.05 | 1.98 | 2.03 | 2.03 | 2.01% | 497,555 |
| Sep 12, 2025 | 2.02 | 2.05 | 1.98 | 1.99 | 1.99 | -0.50% | 647,001 |
| Sep 11, 2025 | 1.98 | 2.07 | 1.98 | 2.00 | 2.00 | - | 781,232 |
| Sep 10, 2025 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | - | 306,618 |
| Sep 9, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 210,767 |
| Sep 8, 2025 | 2.03 | 2.03 | 1.97 | 2.02 | 2.02 | 1.00% | 431,045 |
| Sep 5, 2025 | 2.03 | 2.03 | 1.98 | 2.00 | 2.00 | -0.50% | 301,937 |
| Sep 4, 2025 | 2.00 | 2.02 | 1.97 | 2.01 | 2.01 | 1.52% | 336,864 |
| Sep 3, 2025 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | 1.54% | 407,226 |
| Sep 2, 2025 | 1.98 | 2.00 | 1.95 | 1.95 | 1.95 | -3.94% | 411,200 |
| Aug 29, 2025 | 2.02 | 2.05 | 2.00 | 2.03 | 2.03 | 1.00% | 372,983 |
| Aug 28, 2025 | 2.02 | 2.04 | 1.98 | 2.01 | 2.01 | - | 594,787 |
| Aug 27, 2025 | 2.03 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 523,069 |
| Aug 26, 2025 | 2.00 | 2.06 | 1.98 | 2.02 | 2.02 | 1.00% | 470,441 |
| Aug 25, 2025 | 2.01 | 2.05 | 1.99 | 2.00 | 2.00 | 0.50% | 926,011 |
| Aug 22, 2025 | 1.90 | 2.02 | 1.89 | 1.99 | 1.99 | 4.74% | 1,136,886 |
| Aug 21, 2025 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 1.06% | 363,704 |
| Aug 20, 2025 | 1.90 | 1.92 | 1.86 | 1.88 | 1.88 | - | 691,499 |
| Aug 19, 2025 | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -2.59% | 886,309 |
| Aug 18, 2025 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | 0.52% | 686,490 |
| Aug 15, 2025 | 2.00 | 2.02 | 1.89 | 1.92 | 1.92 | -2.54% | 778,986 |
| Aug 14, 2025 | 1.99 | 2.04 | 1.95 | 1.97 | 1.97 | -2.96% | 614,435 |
| Aug 13, 2025 | 1.98 | 2.06 | 1.93 | 2.03 | 2.03 | 4.64% | 955,634 |
| Aug 12, 2025 | 1.96 | 1.99 | 1.94 | 1.94 | 1.94 | - | 852,986 |
| Aug 11, 2025 | 2.00 | 2.01 | 1.88 | 1.94 | 1.94 | -2.51% | 989,205 |