Ceragon Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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