Ceragon Networks Ltd. (CRNT)
NASDAQ: CRNT · Real-Time Price · USD
2.370
+0.010 (0.42%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Ceragon Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.86 | 2.04 | 1.85 | 1.99 | 1.99 | 8.15% | 1,418,346 |
| Aug 7, 2025 | 1.94 | 1.95 | 1.83 | 1.84 | 1.84 | -4.66% | 1,608,250 |
| Aug 6, 2025 | 1.98 | 2.06 | 1.82 | 1.93 | 1.93 | -14.60% | 3,676,792 |
| Aug 5, 2025 | 2.28 | 2.31 | 2.23 | 2.26 | 2.26 | - | 953,501 |
| Aug 4, 2025 | 2.18 | 2.29 | 2.17 | 2.26 | 2.26 | 4.63% | 834,590 |
| Aug 1, 2025 | 2.21 | 2.25 | 2.15 | 2.16 | 2.16 | -2.26% | 938,616 |
| Jul 31, 2025 | 2.26 | 2.30 | 2.21 | 2.21 | 2.21 | -3.07% | 650,511 |
| Jul 30, 2025 | 2.30 | 2.32 | 2.26 | 2.28 | 2.28 | -0.87% | 730,955 |
| Jul 29, 2025 | 2.35 | 2.40 | 2.29 | 2.30 | 2.30 | -2.13% | 1,029,802 |
| Jul 28, 2025 | 2.27 | 2.37 | 2.27 | 2.35 | 2.35 | 2.62% | 711,879 |
| Jul 25, 2025 | 2.34 | 2.34 | 2.27 | 2.29 | 2.29 | -1.29% | 538,374 |
| Jul 24, 2025 | 2.38 | 2.40 | 2.32 | 2.32 | 2.32 | -3.33% | 749,961 |
| Jul 23, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 6.19% | 1,072,466 |
| Jul 22, 2025 | 2.24 | 2.29 | 2.21 | 2.26 | 2.26 | 0.89% | 693,076 |
| 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 |