Ceragon Networks Ltd CRNT
NASDAQ · United States · Electronic Technology
$2.10+0.03 (+1.45%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.10 | +1.45% | $2.09 | $2.13 | $2.05 | 338.52K |
| 2026-09-30 | $2.07 | +1.97% | $2.04 | $2.10 | $2.03 | 406.80K |
| 2026-09-29 | $2.03 | -1.93% | $2.06 | $2.07 | $2.01 | 322.50K |
| 2026-09-28 | $2.07 | -1.90% | $2.11 | $2.11 | $2.04 | 369.40K |
| 2026-09-25 | $2.11 | -0.94% | $2.13 | $2.16 | $2.11 | 188.00K |
| 2026-09-24 | $2.13 | -2.74% | $2.16 | $2.16 | $2.09 | 294.00K |
| 2026-09-23 | $2.19 | +3.79% | $2.14 | $2.21 | $2.10 | 663.60K |
| 2026-09-22 | $2.11 | 0.00% | $2.12 | $2.14 | $2.09 | 330.20K |
| 2026-09-21 | $2.11 | +1.44% | $2.10 | $2.13 | $2.08 | 309.90K |
| 2026-09-18 | $2.08 | -1.42% | $2.10 | $2.12 | $2.05 | 231.90K |
| 2026-09-17 | $2.11 | +2.93% | $2.07 | $2.12 | $2.07 | 368.30K |
| 2026-09-16 | $2.05 | +2.50% | $2.00 | $2.06 | $2.00 | 224.50K |
| 2026-09-15 | $2.00 | -1.48% | $2.03 | $2.04 | $1.99 | 315.20K |
| 2026-09-14 | $2.03 | -1.93% | $2.05 | $2.06 | $2.03 | 188.00K |
| 2026-09-11 | $2.07 | +1.97% | $2.04 | $2.10 | $2.04 | 255.20K |
| 2026-09-10 | $2.03 | -0.98% | $2.04 | $2.10 | $2.02 | 330.70K |
| 2026-09-09 | $2.05 | 0.00% | $2.05 | $2.08 | $2.03 | 363.00K |
| 2026-09-08 | $2.05 | -2.38% | $2.10 | $2.12 | $2.05 | 195.70K |
| 2026-09-04 | $2.10 | +2.44% | $2.04 | $2.10 | $2.04 | 278.70K |
| 2026-09-03 | $2.05 | -0.97% | $2.08 | $2.10 | $2.04 | 258.40K |
| 2026-09-02 | $2.07 | +0.98% | $2.04 | $2.08 | $2.03 | 287.30K |
| 2026-09-01 | $2.05 | -0.97% | $2.07 | $2.09 | $2.02 | 457.60K |
| 2026-08-31 | $2.07 | -0.96% | $2.08 | $2.11 | $2.07 | 318.00K |
| 2026-08-28 | $2.09 | -2.34% | $2.12 | $2.15 | $2.07 | 320.90K |
| 2026-08-27 | $2.14 | +3.38% | $2.07 | $2.16 | $2.07 | 350.30K |
| 2026-08-26 | $2.07 | 0.00% | $2.07 | $2.10 | $2.06 | 222.80K |
| 2026-08-25 | $2.07 | +0.49% | $2.07 | $2.09 | $2.04 | 206.00K |
| 2026-08-24 | $2.06 | -1.44% | $2.08 | $2.10 | $2.03 | 347.20K |
| 2026-08-21 | $2.09 | -1.42% | $2.12 | $2.14 | $2.08 | 200.50K |
| 2026-08-20 | $2.12 | +0.95% | $2.08 | $2.13 | $2.08 | 232.10K |
| 2026-08-19 | $2.10 | -0.47% | $2.13 | $2.13 | $2.08 | 390.50K |
| 2026-08-18 | $2.11 | -3.21% | $2.14 | $2.17 | $2.08 | 482.80K |
| 2026-08-17 | $2.18 | -0.91% | $2.16 | $2.20 | $2.14 | 449.90K |
| 2026-08-14 | $2.20 | +0.92% | $2.20 | $2.23 | $2.17 | 400.70K |
| 2026-08-13 | $2.18 | -1.36% | $2.20 | $2.29 | $2.18 | 438.80K |
| 2026-08-12 | $2.21 | +0.91% | $2.22 | $2.23 | $2.17 | 635.10K |
| 2026-08-11 | $2.19 | +3.79% | $2.26 | $2.38 | $2.15 | 1.42M |
| 2026-08-10 | $2.11 | -4.52% | $2.20 | $2.22 | $2.10 | 604.90K |
| 2026-08-07 | $2.21 | -0.45% | $2.22 | $2.24 | $2.18 | 429.70K |
| 2026-08-06 | $2.22 | -0.45% | $2.21 | $2.26 | $2.20 | 231.90K |
| 2026-08-05 | $2.23 | -3.04% | $2.30 | $2.30 | $2.20 | 433.90K |
| 2026-08-04 | $2.30 | +4.55% | $2.21 | $2.30 | $2.21 | 340.30K |
| 2026-08-03 | $2.20 | +1.38% | $2.15 | $2.20 | $2.14 | 280.10K |
| 2026-07-31 | $2.17 | 0.00% | $2.18 | $2.20 | $2.12 | 240.70K |
| 2026-07-30 | $2.17 | +4.83% | $2.08 | $2.18 | $2.08 | 366.10K |
| 2026-07-29 | $2.07 | -3.27% | $2.15 | $2.19 | $2.06 | 685.80K |
| 2026-07-28 | $2.14 | -1.38% | $2.21 | $2.22 | $2.12 | 822.20K |
| 2026-07-27 | $2.17 | +1.88% | $2.15 | $2.18 | $2.09 | 583.00K |
| 2026-07-24 | $2.13 | -4.05% | $2.18 | $2.21 | $2.08 | 950.10K |
| 2026-07-23 | $2.22 | -1.33% | $2.26 | $2.30 | $2.14 | 532.20K |
| 2026-07-22 | $2.25 | -1.32% | $2.25 | $2.33 | $2.22 | 540.00K |
| 2026-07-21 | $2.28 | +7.55% | $2.31 | $2.38 | $2.21 | 5.33M |
| 2026-07-20 | $2.12 | -2.30% | $2.19 | $2.24 | $2.10 | 387.90K |
| 2026-07-17 | $2.17 | 0.00% | $2.14 | $2.21 | $2.10 | 379.50K |
| 2026-07-16 | $2.17 | -6.47% | $2.28 | $2.31 | $2.16 | 501.20K |
| 2026-07-15 | $2.32 | +0.87% | $2.35 | $2.40 | $2.28 | 627.30K |
| 2026-07-14 | $2.30 | +0.44% | $2.32 | $2.34 | $2.28 | 251.80K |
| 2026-07-13 | $2.29 | -2.55% | $2.32 | $2.34 | $2.27 | 567.70K |
| 2026-07-10 | $2.35 | -1.67% | $2.39 | $2.41 | $2.34 | 200.30K |
| 2026-07-09 | $2.39 | +3.02% | $2.34 | $2.41 | $2.34 | 292.70K |
| 2026-07-08 | $2.32 | -0.85% | $2.31 | $2.37 | $2.30 | 325.30K |
| 2026-07-07 | $2.34 | -4.10% | $2.41 | $2.44 | $2.33 | 360.30K |
| 2026-07-06 | $2.44 | +0.83% | $2.37 | $2.54 | $2.37 | 392.20K |
| 2026-07-02 | $2.42 | -5.10% | $2.56 | $2.63 | $2.41 | 381.40K |
| 2026-07-01 | $2.55 | -1.54% | $2.55 | $2.71 | $2.50 | 463.60K |
| 2026-06-30 | $2.59 | +4.86% | $2.48 | $2.64 | $2.48 | 673.10K |
| 2026-06-29 | $2.47 | +4.66% | $2.36 | $2.48 | $2.29 | 797.40K |
| 2026-06-26 | $2.36 | -0.84% | $2.33 | $2.37 | $2.30 | 576.50K |
| 2026-06-25 | $2.38 | -5.18% | $2.55 | $2.56 | $2.35 | 929.10K |
| 2026-06-24 | $2.51 | -4.92% | $2.63 | $2.67 | $2.50 | 834.90K |
| 2026-06-23 | $2.64 | -1.12% | $2.61 | $2.68 | $2.61 | 483.80K |
| 2026-06-22 | $2.67 | -1.11% | $2.71 | $2.89 | $2.66 | 788.70K |
| 2026-06-18 | $2.70 | -0.37% | $2.77 | $2.87 | $2.67 | 573.60K |
| 2026-06-17 | $2.71 | -5.24% | $2.86 | $2.92 | $2.70 | 653.50K |
| 2026-06-16 | $2.86 | -4.67% | $3.00 | $3.03 | $2.85 | 567.70K |
| 2026-06-15 | $3.00 | +0.33% | $3.07 | $3.18 | $3.00 | 929.80K |
| 2026-06-12 | $2.99 | +2.40% | $2.92 | $3.05 | $2.92 | 616.10K |
| 2026-06-11 | $2.92 | +3.55% | $2.83 | $2.98 | $2.79 | 460.30K |
| 2026-06-10 | $2.82 | -3.09% | $2.87 | $2.93 | $2.81 | 520.20K |
| 2026-06-09 | $2.91 | -2.35% | $3.00 | $3.09 | $2.81 | 727.30K |
| 2026-06-08 | $2.98 | +4.20% | $2.93 | $3.09 | $2.93 | 841.30K |
| 2026-06-05 | $2.86 | -10.63% | $3.15 | $3.16 | $2.86 | 1.05M |
| 2026-06-04 | $3.20 | +4.23% | $3.00 | $3.26 | $2.95 | 1.16M |
| 2026-06-03 | $3.07 | -3.15% | $3.19 | $3.27 | $3.03 | 1.35M |
| 2026-06-02 | $3.17 | +11.62% | $2.91 | $3.29 | $2.91 | 2.87M |
| 2026-06-01 | $2.84 | -1.73% | $2.90 | $2.97 | $2.84 | 726.60K |
| 2026-05-29 | $2.89 | +1.05% | $2.87 | $2.94 | $2.82 | 799.50K |
| 2026-05-28 | $2.86 | +3.25% | $2.80 | $2.90 | $2.77 | 729.90K |
| 2026-05-27 | $2.77 | -0.72% | $2.78 | $2.83 | $2.75 | 530.40K |
| 2026-05-26 | $2.79 | +4.89% | $2.73 | $2.87 | $2.65 | 1.01M |