Ceragon Networks Ltd. - CRNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.37	2.37	2.37	2.4	2.32	377,884
September 25, 2025	2.47	2.36	2.36	2.47	2.31	738,900
September 24, 2025	2.4	2.47	2.47	2.49	2.39	662,371
September 23, 2025	2.48	2.39	2.39	2.48	2.37	692,520
September 22, 2025	2.49	2.47	2.47	2.51	2.42	606,700
September 19, 2025	2.55	2.49	2.49	2.58	2.39	1.39M
September 18, 2025	2.37	2.54	2.54	2.56	2.37	1.6M
September 17, 2025	2.26	2.35	2.35	2.45	2.24	2.29M
September 16, 2025	2.06	2.23	2.23	2.26	2.04	1.26M
September 15, 2025	2.01	2.03	2.03	2.05	1.98	497,600
September 12, 2025	2.02	1.99	1.99	2.05	1.98	647,001
September 11, 2025	1.98	2	2	2.07	1.98	781,232
September 10, 2025	2.01	2	2	2.02	1.98	306,618
September 09, 2025	2.02	2	2	2.02	1.99	210,800
September 08, 2025	2.03	2.02	2.02	2.03	1.97	431,045
September 05, 2025	2.03	2	2	2.03	1.98	301,937
September 04, 2025	2	2.01	2.01	2.02	1.97	336,900
September 03, 2025	1.95	1.98	1.98	1.99	1.93	411,200
September 02, 2025	1.98	1.95	1.95	2	1.95	411,200
August 29, 2025	2.02	2.03	2.03	2.05	2	373,000
August 28, 2025	2.02	2.01	2.01	2.04	1.98	594,800
August 27, 2025	2.03	2.01	2.01	2.04	2	523,069
August 26, 2025	2	2.02	2.02	2.06	1.98	470,441
August 25, 2025	2.01	2	2	2.05	1.99	926,011
August 22, 2025	1.9	1.99	1.99	2.02	1.89	1.14M
August 21, 2025	1.88	1.9	1.9	1.9	1.87	363,704
August 20, 2025	1.9	1.88	1.88	1.92	1.86	691,499
August 19, 2025	1.95	1.88	1.88	1.95	1.85	886,309
August 18, 2025	1.92	1.93	1.93	1.97	1.92	686,500
August 15, 2025	2	1.92	1.92	2.02	1.89	778,986
August 14, 2025	1.99	1.97	1.97	2.04	1.95	614,435
August 13, 2025	1.98	2.03	2.03	2.06	1.93	955,634
August 12, 2025	1.96	1.94	1.94	1.99	1.94	852,986
August 11, 2025	2	1.94	1.94	2.01	1.88	989,205
August 08, 2025	1.86	1.99	1.99	2.04	1.85	1.42M
August 07, 2025	1.94	1.84	1.84	1.95	1.83	1.61M
August 06, 2025	1.98	1.93	1.93	2.06	1.82	3.68M
August 05, 2025	2.28	2.26	2.26	2.31	2.23	953,501
August 04, 2025	2.18	2.26	2.26	2.29	2.17	834,600
August 01, 2025	2.21	2.16	2.16	2.24	2.15	938,616
July 31, 2025	2.26	2.21	2.21	2.3	2.21	650,511
July 30, 2025	2.3	2.28	2.28	2.32	2.26	731,000
July 29, 2025	2.35	2.3	2.3	2.4	2.29	1.03M
July 28, 2025	2.27	2.35	2.35	2.37	2.27	711,900
July 25, 2025	2.34	2.29	2.29	2.34	2.27	538,374
July 24, 2025	2.38	2.32	2.32	2.4	2.32	750,000
July 23, 2025	2.28	2.4	2.4	2.4	2.28	1.07M
July 22, 2025	2.24	2.26	2.26	2.29	2.21	693,100
July 21, 2025	2.28	2.24	2.24	2.3	2.23	1.6M
July 18, 2025	2.38	2.28	2.28	2.4	2.28	1.03M
July 17, 2025	2.39	2.39	2.39	2.41	2.37	537,400
July 16, 2025	2.36	2.39	2.39	2.4	2.32	833,541
July 15, 2025	2.45	2.36	2.36	2.47	2.35	582,082
July 14, 2025	2.45	2.43	2.43	2.49	2.39	822,800
July 11, 2025	2.5	2.46	2.46	2.51	2.44	884,023
July 10, 2025	2.62	2.51	2.51	2.63	2.5	1.01M
July 09, 2025	2.6	2.62	2.62	2.63	2.53	606,008
July 08, 2025	2.55	2.58	2.58	2.64	2.55	948,928
July 07, 2025	2.6	2.55	2.55	2.64	2.53	876,548
July 03, 2025	2.55	2.6	2.6	2.61	2.53	554,208

Ceragon Networks Ltd. (CRNT) NASDAQ