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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.54	2.53	2.53	2.58	2.5	502,218
July 01, 2025	2.45	2.53	2.53	2.55	2.4	753,500
June 30, 2025	2.45	2.46	2.46	2.52	2.43	1.05M
June 27, 2025	2.48	2.45	2.45	2.48	2.41	826,417
June 26, 2025	2.42	2.48	2.48	2.49	2.4	640,200
June 25, 2025	2.48	2.42	2.42	2.48	2.41	655,300
June 24, 2025	2.33	2.46	2.46	2.48	2.33	833,645
June 23, 2025	2.23	2.3	2.3	2.3	2.21	631,539
June 20, 2025	2.32	2.25	2.25	2.34	2.23	681,102
June 18, 2025	2.26	2.29	2.29	2.34	2.24	659,917
June 17, 2025	2.27	2.26	2.26	2.28	2.24	572,411
June 16, 2025	2.29	2.28	2.28	2.32	2.26	606,700
June 13, 2025	2.29	2.24	2.24	2.34	2.22	811,300
June 12, 2025	2.39	2.36	2.36	2.4	2.34	500,231
June 11, 2025	2.46	2.4	2.4	2.47	2.38	819,312
June 10, 2025	2.46	2.45	2.45	2.56	2.43	951,694
June 09, 2025	2.47	2.47	2.47	2.48	2.41	965,960
June 06, 2025	2.4	2.44	2.44	2.47	2.39	677,800
June 05, 2025	2.43	2.37	2.37	2.46	2.36	551,460
June 04, 2025	2.42	2.43	2.43	2.44	2.39	584,400
June 03, 2025	2.34	2.4	2.4	2.43	2.34	587,200
June 02, 2025	2.27	2.34	2.34	2.34	2.27	580,900
May 30, 2025	2.29	2.27	2.27	2.3	2.23	474,001
May 29, 2025	2.33	2.31	2.31	2.35	2.28	576,736
May 28, 2025	2.38	2.33	2.33	2.4	2.31	413,400
May 27, 2025	2.33	2.38	2.38	2.4	2.31	630,178
May 23, 2025	2.28	2.27	2.27	2.31	2.24	400,300
May 22, 2025	2.31	2.33	2.33	2.37	2.28	484,800
May 21, 2025	2.36	2.32	2.32	2.41	2.29	441,423

Ceragon Networks Ltd. (CRNT) NASDAQ