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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ceragon Networks Ltd. (CRNT) NASDAQ