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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.26	2.23	2.23	2.28	2.21	755,790
January 12, 2026	2.18	2.26	2.26	2.29	2.15	1.07M
January 09, 2026	2.13	2.2	2.2	2.21	2.11	828,232
January 08, 2026	2.1	2.12	2.12	2.15	2.09	1.13M
January 07, 2026	2.22	2.18	2.18	2.23	2.16	593,686
January 06, 2026	2.2	2.23	2.23	2.27	2.19	785,100
January 05, 2026	2.19	2.18	2.18	2.22	2.15	546,229
January 02, 2026	2.13	2.19	2.19	2.2	2.12	553,613
December 31, 2025	2.07	2.1	2.1	2.1	2.06	750,309
December 30, 2025	2.08	2.08	2.08	2.12	2.05	746,292
December 29, 2025	2.08	2.08	2.08	2.12	2.07	527,975
December 26, 2025	2.1	2.11	2.11	2.11	2.07	452,311
December 24, 2025	2.13	2.11	2.11	2.15	2.08	416,945
December 23, 2025	2.04	2.13	2.13	2.13	2.04	423,200
December 22, 2025	2.12	2.05	2.05	2.14	2.05	867,276
December 19, 2025	2.07	2.14	2.14	2.15	2.05	911,444
December 18, 2025	2.03	2.03	2.03	2.1	2.03	408,000
December 17, 2025	2	2.02	2.02	2.13	2	889,002
December 16, 2025	1.96	1.99	1.99	2	1.95	412,500
December 15, 2025	2.06	1.97	1.97	2.07	1.97	640,732
December 12, 2025	2.09	2.06	2.06	2.09	2.01	631,900
December 11, 2025	2.11	2.1	2.1	2.12	2.07	407,822
December 10, 2025	2.09	2.13	2.13	2.16	2.03	475,323
December 09, 2025	2.05	2.12	2.12	2.13	2.03	486,400
December 08, 2025	1.98	2.05	2.05	2.08	1.98	465,516
December 05, 2025	1.96	1.99	1.99	2.03	1.96	266,000
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

Ceragon Networks Ltd. (CRNT) NASDAQ