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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.97	1.98	1.98	2	1.95	312,280
December 03, 2025	1.95	1.98	1.98	1.99	1.93	448,800
December 02, 2025	2	1.94	1.94	2	1.94	532,200
December 01, 2025	2.01	1.98	1.98	2.01	1.97	335,515
November 28, 2025	2.03	2.04	2.04	2.05	2.01	316,700
November 26, 2025	2.01	2.03	2.03	2.04	1.98	288,804
November 25, 2025	1.98	2	2	2.02	1.95	425,000
November 24, 2025	1.97	2	2	2.03	1.96	572,800
November 21, 2025	1.91	1.97	1.97	1.99	1.85	779,600
November 20, 2025	1.99	1.89	1.89	2.05	1.89	790,410
November 19, 2025	2.01	1.97	1.97	2.07	1.96	387,600
November 18, 2025	2.04	2.04	2.04	2.05	1.96	615,400
November 17, 2025	2.08	2	2	2.13	2	714,417
November 14, 2025	2.09	2.08	2.08	2.17	2.05	663,616
November 13, 2025	2.22	2.12	2.12	2.23	2.1	1.23M
November 12, 2025	2.35	2.26	2.26	2.41	2.24	1.53M
November 11, 2025	2.34	2.34	2.34	2.42	2	2.89M
November 10, 2025	2.39	2.28	2.28	2.42	2.26	650,412
November 07, 2025	2.32	2.33	2.33	2.34	2.24	645,455
November 06, 2025	2.48	2.35	2.35	2.49	2.34	581,947
November 05, 2025	2.4	2.48	2.48	2.5	2.37	469,672
November 04, 2025	2.46	2.42	2.42	2.49	2.37	874,443
November 03, 2025	2.62	2.54	2.54	2.63	2.53	623,106
October 31, 2025	2.76	2.6	2.6	2.79	2.59	1.01M
October 30, 2025	2.54	2.79	2.79	2.84	2.51	2.05M
October 29, 2025	2.54	2.56	2.56	2.56	2.49	555,727
October 28, 2025	2.53	2.55	2.55	2.55	2.48	464,400
October 27, 2025	2.57	2.53	2.53	2.58	2.51	463,700
October 24, 2025	2.5	2.54	2.54	2.57	2.5	561,316
October 23, 2025	2.4	2.48	2.48	2.54	2.4	663,385
October 22, 2025	2.42	2.42	2.42	2.45	2.32	669,200
October 21, 2025	2.39	2.44	2.44	2.48	2.35	408,200
October 20, 2025	2.42	2.4	2.4	2.47	2.38	543,724
October 17, 2025	2.46	2.39	2.39	2.47	2.35	433,242
October 16, 2025	2.5	2.49	2.49	2.6	2.45	758,909
October 15, 2025	2.47	2.5	2.5	2.61	2.47	1.07M
October 14, 2025	2.35	2.43	2.43	2.47	2.31	511,804
October 13, 2025	2.33	2.38	2.38	2.41	2.31	622,200
October 10, 2025	2.46	2.28	2.28	2.46	2.28	598,523
October 09, 2025	2.44	2.43	2.43	2.44	2.38	369,153
October 08, 2025	2.42	2.42	2.42	2.47	2.39	451,309
October 07, 2025	2.49	2.42	2.42	2.49	2.4	463,005
October 06, 2025	2.42	2.49	2.49	2.49	2.37	645,500
October 03, 2025	2.34	2.37	2.37	2.44	2.34	486,047
October 02, 2025	2.3	2.34	2.34	2.37	2.26	503,337
October 01, 2025	2.31	2.28	2.28	2.33	2.26	349,100
September 30, 2025	2.35	2.33	2.33	2.36	2.25	609,356
September 29, 2025	2.37	2.34	2.34	2.38	2.3	480,318
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

Ceragon Networks Ltd. (CRNT) NASDAQ