Ceragon Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.87	2.94	2.82	2.89	2.89	1.05%	784,235
May 28, 2026	2.80	2.90	2.77	2.86	2.86	3.25%	726,494
May 27, 2026	2.78	2.83	2.75	2.77	2.77	-0.72%	529,889
May 26, 2026	2.73	2.87	2.65	2.79	2.79	4.89%	1,008,899
May 22, 2026	2.55	2.68	2.54	2.66	2.66	5.14%	535,764
May 21, 2026	2.48	2.55	2.42	2.53	2.53	2.02%	618,494
May 20, 2026	2.58	2.68	2.48	2.48	2.48	-1.98%	983,003
May 19, 2026	2.53	2.80	2.52	2.53	2.53	0.80%	1,271,280
May 18, 2026	2.54	2.56	2.46	2.51	2.51	-	597,065
May 15, 2026	2.60	2.60	2.51	2.51	2.51	-5.28%	291,442
May 14, 2026	2.55	2.67	2.52	2.65	2.65	5.16%	508,433
May 13, 2026	2.54	2.54	2.49	2.52	2.52	-0.40%	264,329
May 12, 2026	2.58	2.63	2.47	2.53	2.53	-2.32%	415,220
May 11, 2026	2.54	2.66	2.54	2.59	2.59	2.37%	518,028
May 8, 2026	2.55	2.59	2.37	2.53	2.53	-2.32%	1,624,978
May 7, 2026	2.63	2.64	2.53	2.59	2.59	-2.26%	487,454
May 6, 2026	2.78	2.78	2.63	2.65	2.65	-4.68%	427,175
May 5, 2026	2.58	2.81	2.58	2.78	2.78	9.88%	886,159
May 4, 2026	2.50	2.56	2.48	2.53	2.53	1.20%	263,275
May 1, 2026	2.49	2.55	2.41	2.50	2.50	-0.40%	281,992
Apr 30, 2026	2.43	2.52	2.43	2.51	2.51	3.72%	382,060
Apr 29, 2026	2.47	2.47	2.37	2.42	2.42	-2.02%	315,166
Apr 28, 2026	2.50	2.56	2.45	2.47	2.47	-2.37%	351,482
Apr 27, 2026	2.62	2.65	2.53	2.53	2.53	-4.17%	369,959
Apr 24, 2026	2.53	2.65	2.51	2.64	2.64	4.35%	509,095
Apr 23, 2026	2.52	2.58	2.44	2.53	2.53	-2.32%	540,331
Apr 22, 2026	2.55	2.60	2.53	2.59	2.59	1.57%	425,819
Apr 21, 2026	2.58	2.60	2.50	2.55	2.55	-0.39%	317,126
Apr 20, 2026	2.51	2.62	2.48	2.56	2.56	1.59%	602,908
Apr 17, 2026	2.51	2.56	2.49	2.52	2.52	0.80%	535,843
Apr 16, 2026	2.52	2.54	2.47	2.50	2.50	-1.19%	366,977
Apr 15, 2026	2.47	2.58	2.47	2.53	2.53	2.85%	608,101
Apr 14, 2026	2.41	2.47	2.39	2.46	2.46	2.93%	548,039
Apr 13, 2026	2.36	2.42	2.34	2.39	2.39	0.42%	537,397
Apr 10, 2026	2.32	2.39	2.32	2.38	2.38	1.71%	350,742
Apr 9, 2026	2.28	2.35	2.24	2.34	2.34	1.74%	264,319
Apr 8, 2026	2.30	2.32	2.29	2.30	2.30	2.68%	373,607
Apr 7, 2026	2.21	2.27	2.19	2.24	2.24	0.45%	463,778
Apr 6, 2026	2.18	2.25	2.18	2.23	2.23	1.83%	331,431
Apr 2, 2026	2.13	2.24	2.12	2.19	2.19	0.46%	507,862
Apr 1, 2026	2.16	2.28	2.16	2.18	2.18	0.93%	333,153
Mar 31, 2026	2.08	2.18	2.07	2.16	2.16	7.46%	486,718
Mar 30, 2026	2.11	2.12	2.00	2.01	2.01	-5.19%	693,028
Mar 27, 2026	2.22	2.25	2.11	2.12	2.12	-4.50%	567,903
Mar 26, 2026	2.29	2.31	2.21	2.22	2.22	-3.90%	288,029
Mar 25, 2026	2.31	2.33	2.29	2.31	2.31	0.43%	210,853
Mar 24, 2026	2.24	2.35	2.24	2.30	2.30	2.68%	494,669
Mar 23, 2026	2.19	2.28	2.14	2.24	2.24	4.67%	690,387
Mar 20, 2026	2.20	2.24	2.11	2.14	2.14	-3.60%	641,662
Mar 19, 2026	2.20	2.27	2.18	2.22	2.22	-1.77%	396,994