Ceragon Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	2.15	2.19	2.06	2.07	2.07	-3.27%	685,162
Jul 28, 2026	2.21	2.22	2.12	2.14	2.14	-1.38%	821,217
Jul 27, 2026	2.15	2.18	2.09	2.17	2.17	1.88%	581,017
Jul 24, 2026	2.18	2.21	2.08	2.13	2.13	-4.05%	949,603
Jul 23, 2026	2.26	2.30	2.14	2.22	2.22	-1.33%	531,552
Jul 22, 2026	2.25	2.33	2.22	2.25	2.25	-1.32%	533,125
Jul 21, 2026	2.31	2.38	2.21	2.28	2.28	7.55%	5,305,783
Jul 20, 2026	2.19	2.24	2.10	2.12	2.12	-2.30%	387,361
Jul 17, 2026	2.14	2.21	2.10	2.17	2.17	-	379,437
Jul 16, 2026	2.28	2.31	2.16	2.17	2.17	-6.47%	501,134
Jul 15, 2026	2.35	2.40	2.28	2.32	2.32	0.87%	584,364
Jul 14, 2026	2.32	2.34	2.28	2.30	2.30	0.44%	224,045
Jul 13, 2026	2.32	2.34	2.27	2.29	2.29	-2.55%	557,552
Jul 10, 2026	2.39	2.41	2.34	2.35	2.35	-1.67%	199,745
Jul 9, 2026	2.34	2.41	2.34	2.39	2.39	3.02%	283,184
Jul 8, 2026	2.31	2.37	2.30	2.32	2.32	-0.85%	324,813
Jul 7, 2026	2.41	2.44	2.33	2.34	2.34	-4.10%	359,449
Jul 6, 2026	2.37	2.54	2.37	2.44	2.44	0.83%	387,421
Jul 2, 2026	2.56	2.63	2.41	2.42	2.42	-5.10%	381,262
Jul 1, 2026	2.55	2.71	2.50	2.55	2.55	-1.54%	463,563
Jun 30, 2026	2.48	2.64	2.48	2.59	2.59	4.86%	673,191
Jun 29, 2026	2.36	2.48	2.29	2.47	2.47	4.66%	797,352
Jun 26, 2026	2.33	2.37	2.30	2.36	2.36	-0.84%	576,467
Jun 25, 2026	2.55	2.56	2.35	2.38	2.38	-5.18%	929,192
Jun 24, 2026	2.63	2.67	2.50	2.51	2.51	-4.92%	834,871
Jun 23, 2026	2.61	2.68	2.61	2.64	2.64	-1.12%	483,958
Jun 22, 2026	2.71	2.89	2.66	2.67	2.67	-1.11%	788,728
Jun 18, 2026	2.77	2.87	2.67	2.70	2.70	-0.37%	573,598
Jun 17, 2026	2.86	2.92	2.70	2.71	2.71	-5.24%	653,467
Jun 16, 2026	3.00	3.03	2.85	2.86	2.86	-4.67%	567,715
Jun 15, 2026	3.07	3.18	3.00	3.00	3.00	0.33%	933,188
Jun 12, 2026	2.92	3.05	2.92	2.99	2.99	2.40%	619,167
Jun 11, 2026	2.83	2.98	2.79	2.92	2.92	3.55%	460,312
Jun 10, 2026	2.87	2.93	2.81	2.82	2.82	-3.09%	520,208
Jun 9, 2026	3.00	3.09	2.81	2.91	2.91	-2.35%	727,259
Jun 8, 2026	2.93	3.09	2.93	2.98	2.98	4.20%	841,483
Jun 5, 2026	3.15	3.16	2.86	2.86	2.86	-10.63%	1,048,132
Jun 4, 2026	3.00	3.26	2.95	3.20	3.20	4.23%	1,157,560
Jun 3, 2026	3.19	3.27	3.03	3.07	3.07	-3.15%	1,354,057
Jun 2, 2026	2.91	3.29	2.91	3.17	3.17	11.62%	2,870,702
Jun 1, 2026	2.90	2.97	2.84	2.84	2.84	-1.73%	726,624
May 29, 2026	2.87	2.94	2.82	2.89	2.89	1.05%	799,547
May 28, 2026	2.80	2.90	2.77	2.86	2.86	3.25%	731,344
May 27, 2026	2.78	2.83	2.75	2.77	2.77	-0.72%	535,706
May 26, 2026	2.73	2.87	2.65	2.79	2.79	4.89%	1,012,034
May 22, 2026	2.55	2.68	2.54	2.66	2.66	5.14%	536,503
May 21, 2026	2.48	2.55	2.42	2.53	2.53	2.02%	618,941
May 20, 2026	2.58	2.68	2.48	2.48	2.48	-1.98%	992,169
May 19, 2026	2.53	2.80	2.52	2.53	2.53	0.80%	1,272,530
May 18, 2026	2.54	2.56	2.46	2.51	2.51	-	607,892