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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.3	2.3	2.3	2.37	2.29	350,911
February 19, 2026	2.28	2.32	2.32	2.35	2.21	485,158
February 18, 2026	2.22	2.29	2.29	2.36	2.19	604,400
February 17, 2026	2.19	2.22	2.22	2.27	2.07	807,100
February 13, 2026	2.27	2.26	2.26	2.34	2.25	599,300
February 12, 2026	2.31	2.27	2.27	2.33	2.25	489,801
February 11, 2026	2.44	2.34	2.34	2.44	2.33	229,800
February 10, 2026	2.39	2.41	2.41	2.46	2.36	307,854
February 09, 2026	2.37	2.39	2.39	2.42	2.33	275,000
February 06, 2026	2.26	2.38	2.38	2.38	2.26	248,200
February 05, 2026	2.29	2.23	2.23	2.31	2.19	666,100
February 04, 2026	2.38	2.33	2.33	2.42	2.31	519,500
February 03, 2026	2.39	2.36	2.36	2.42	2.29	561,200
February 02, 2026	2.31	2.39	2.39	2.43	2.3	499,513
January 30, 2026	2.3	2.3	2.3	2.39	2.29	356,200
January 29, 2026	2.27	2.33	2.33	2.35	2.25	514,300
January 28, 2026	2.33	2.29	2.29	2.33	2.26	425,802
January 27, 2026	2.26	2.31	2.31	2.33	2.22	336,380
January 26, 2026	2.26	2.25	2.25	2.27	2.22	330,400
January 23, 2026	2.34	2.29	2.29	2.34	2.25	698,013
January 22, 2026	2.31	2.34	2.34	2.39	2.31	225,488
January 21, 2026	2.31	2.31	2.31	2.33	2.23	558,026
January 20, 2026	2.3	2.31	2.31	2.36	2.26	394,726
January 16, 2026	2.37	2.36	2.36	2.37	2.29	381,908
January 15, 2026	2.29	2.34	2.34	2.37	2.28	750,900
January 14, 2026	2.23	2.28	2.28	2.3	2.19	973,118
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

Ceragon Networks Ltd. (CRNT) NASDAQ