Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CRNT Historical Prices

Ceragon Networks Ltd · daily open, high, low, close & volume

Trading days
249
Period high
3.29
Period low
1.85
Period change
+0.00%
DateOpenHighLowCloseChangeVolume
Nov 6, 20262.142.332.072.28+8.06%1,295,331
Nov 5, 20262.212.231.962.11+5.50%1,550,171
Nov 4, 20262.042.082.002.00-1.48%354,958
Nov 3, 20262.032.042.012.03+1.00%129,903
Nov 2, 20262.082.102.002.01-2.43%164,834
Oct 30, 20262.122.132.022.06-5.50%231,006
Oct 29, 20262.202.202.172.18-0.46%115,230
Oct 28, 20262.182.212.152.19-0.90%324,733
Oct 27, 20262.122.222.122.21+5.24%543,701
Oct 26, 20262.022.122.002.10+5.00%473,116
Oct 23, 20261.942.021.932.00+3.36%477,191
Oct 22, 20261.992.001.921.94-3.25%525,068
Oct 21, 20262.002.031.992.00+0.50%126,583
Oct 20, 20262.012.041.991.99-1.00%212,147
Oct 19, 20262.032.052.012.01-1.47%224,567
Oct 16, 20262.032.102.022.04+0.99%493,992
Oct 15, 20261.952.021.902.02+3.59%502,492
Oct 14, 20262.032.051.931.95-5.34%654,552
Oct 13, 20262.082.102.042.06-0.96%265,990
Oct 12, 20262.162.202.072.08-3.70%429,809
Oct 9, 20262.082.172.082.16+3.85%500,941
Oct 8, 20262.132.132.082.08-2.35%269,649
Oct 7, 20262.122.152.102.13+0.00%216,750
Oct 6, 20262.162.162.132.13-0.47%138,051
Oct 5, 20262.172.172.112.14-1.83%320,091
Oct 2, 20262.112.192.102.18+3.81%387,438
Oct 1, 20262.092.132.052.10+1.45%340,908
Sep 30, 20262.042.102.032.07+1.97%406,840
Sep 29, 20262.062.062.012.03-1.93%322,603
Sep 28, 20262.112.112.042.07-1.90%369,010
Sep 25, 20262.132.152.102.11-0.94%188,239
Sep 24, 20262.162.162.082.13-2.74%294,082
Sep 23, 20262.142.212.102.19+3.79%669,149
Sep 22, 20262.122.142.092.11+0.00%330,265
Sep 21, 20262.102.132.082.11+1.44%309,961
Sep 18, 20262.102.122.052.08-1.42%231,921
Sep 17, 20262.072.122.072.11+2.93%368,408
Sep 16, 20262.002.062.002.05+2.50%224,495
Sep 15, 20262.032.041.992.00-1.48%322,746
Sep 14, 20262.052.062.032.03-1.93%197,194
Sep 11, 20262.042.102.042.07+1.97%255,413
Sep 10, 20262.042.102.022.03-0.98%330,742
Sep 9, 20262.052.082.032.05+0.00%363,126
Sep 8, 20262.102.122.052.05-2.38%195,674
Sep 4, 20262.042.102.042.10+2.69%278,701
Sep 3, 20262.082.102.042.04-1.21%258,402
Sep 2, 20262.042.082.032.07+0.00%287,220
Aug 31, 20262.082.112.072.07-0.96%319,568
Aug 28, 20262.122.152.072.09-2.34%321,484
Aug 27, 20262.072.152.072.14+3.38%351,347
Aug 26, 20262.072.102.062.07+0.00%222,842
Aug 25, 20262.072.092.042.07+0.49%206,218
Aug 24, 20262.082.102.032.06-1.44%347,233
Aug 21, 20262.122.142.082.09-1.18%200,833
Aug 20, 20262.082.132.082.12+0.71%231,628
Aug 19, 20262.132.132.082.10-0.47%390,472
Aug 18, 20262.142.172.082.11-3.21%482,768
Aug 17, 20262.162.192.142.18-0.91%450,321
Aug 14, 20262.202.232.172.20+0.92%400,740
Aug 13, 20262.202.292.182.18-1.36%438,943
Aug 12, 20262.222.232.172.21+0.91%635,053
Aug 11, 20262.262.382.152.19+3.79%1,415,720
Aug 10, 20262.202.222.102.11-4.52%604,854
Aug 7, 20262.222.242.172.21-0.45%429,713
Aug 6, 20262.212.252.202.22-0.45%231,861
Aug 5, 20262.302.302.202.23-3.04%433,928
Aug 4, 20262.212.302.212.30+4.55%340,330
Aug 3, 20262.152.202.142.20+1.38%280,088
Jul 31, 20262.182.202.122.17+0.00%240,651
Jul 30, 20262.082.182.082.17+4.83%367,410
Jul 29, 20262.152.192.062.07-3.27%686,450
Jul 28, 20262.212.222.122.14-1.38%823,389
Jul 27, 20262.152.182.092.17+1.88%582,970
Jul 24, 20262.182.212.082.13-4.05%950,082
Jul 23, 20262.262.292.142.22-1.33%532,167
Jul 22, 20262.252.332.222.25-1.32%539,965
Jul 21, 20262.312.382.212.28+7.55%5,332,172
Jul 20, 20262.192.242.102.12-2.30%387,905
Jul 17, 20262.142.212.102.17+0.00%379,588
Jul 16, 20262.282.312.162.17-6.47%501,395
Jul 15, 20262.352.402.282.32+0.87%648,679
Jul 14, 20262.322.342.282.30+0.44%251,120
Jul 13, 20262.322.342.272.29-2.55%567,663
Jul 10, 20262.392.402.342.35-1.67%200,289
Jul 9, 20262.342.412.342.39+3.02%292,683
Jul 8, 20262.312.372.302.32-0.85%325,326
Jul 7, 20262.412.442.332.34-4.10%360,275
Jul 6, 20262.372.542.372.44+0.83%392,200
Jul 2, 20262.562.632.412.42-5.10%381,383
Jul 1, 20262.552.712.502.55-1.54%463,564
Jun 30, 20262.482.632.482.59+4.86%673,191
Jun 29, 20262.362.482.292.47+4.66%797,352
Jun 26, 20262.332.372.302.36-0.84%576,467
Jun 25, 20262.552.562.352.38-5.18%929,192
Jun 24, 20262.632.672.502.51-4.92%834,872
Jun 23, 20262.612.682.612.64-1.12%483,959
Jun 22, 20262.712.892.662.67-1.11%788,728
Jun 18, 20262.772.872.672.70-0.37%573,598
Jun 17, 20262.862.922.702.71-5.24%653,467
Jun 16, 20263.003.032.852.86-4.67%567,716
Jun 15, 20263.073.183.003.00+0.33%933,188
Jun 12, 20262.923.052.922.99+2.40%619,167
Jun 11, 20262.832.982.792.92+3.55%460,313
Jun 10, 20262.872.932.812.82-3.09%520,209
Jun 9, 20263.003.092.812.91-2.35%727,260
Jun 8, 20262.933.092.932.98+4.20%841,484
Jun 5, 20263.153.162.852.86-10.63%1,048,133
Jun 4, 20263.003.252.953.20+4.23%1,157,561
Jun 3, 20263.193.273.023.07-3.15%1,354,057
Jun 2, 20262.913.292.913.17+11.62%2,870,703
Jun 1, 20262.902.962.842.84-1.73%726,624
May 29, 20262.872.942.822.89+1.05%799,547
May 28, 20262.802.902.772.86+3.25%731,344
May 27, 20262.782.832.752.77-0.72%535,707
May 26, 20262.732.872.652.79+4.89%1,012,034
May 22, 20262.552.672.542.66+5.14%536,503
May 21, 20262.482.552.422.53+2.02%618,883
May 20, 20262.582.682.482.48-1.98%992,170
May 19, 20262.532.802.522.53+0.80%1,272,531
May 18, 20262.542.562.462.51+0.00%607,893
May 15, 20262.602.602.512.51-5.28%291,443
May 14, 20262.552.672.522.65+5.16%508,433
May 13, 20262.542.542.492.52-0.40%264,330
May 12, 20262.582.632.472.53-2.32%415,221
May 11, 20262.542.652.542.59+2.37%518,028
May 8, 20262.552.582.372.53-2.32%1,624,979
May 7, 20262.632.642.532.59-2.26%487,454
May 6, 20262.782.782.632.65-4.68%427,176
May 5, 20262.582.812.582.78+9.88%886,159
May 4, 20262.502.562.482.53+1.20%263,276
May 1, 20262.492.542.412.50-0.40%281,993
Apr 30, 20262.432.522.432.51+3.72%382,061
Apr 29, 20262.472.472.372.42-2.02%315,166
Apr 28, 20262.502.562.452.47-2.37%351,482
Apr 27, 20262.622.652.522.53-4.17%369,954
Apr 24, 20262.532.652.512.64+4.35%509,095
Apr 23, 20262.522.582.442.53-2.32%540,331
Apr 22, 20262.552.602.532.59+1.57%425,819
Apr 21, 20262.582.602.502.55-0.39%317,127
Apr 20, 20262.512.622.482.56+1.59%602,758
Apr 17, 20262.512.562.492.52+0.80%535,844
Apr 16, 20262.522.542.472.50-1.19%366,978
Apr 15, 20262.472.582.472.53+2.85%608,101
Apr 14, 20262.412.472.392.46+2.93%548,040
Apr 13, 20262.362.422.332.39+0.42%537,397
Apr 10, 20262.322.392.322.38+1.71%350,743
Apr 9, 20262.282.352.242.34+1.74%264,320
Apr 8, 20262.302.322.292.30+2.68%373,607
Apr 7, 20262.212.272.192.24+0.45%463,779
Apr 6, 20262.182.252.182.23+1.83%331,432
Apr 2, 20262.132.242.122.19+0.46%507,863
Apr 1, 20262.162.272.162.18+0.93%333,154
Mar 31, 20262.082.182.072.16+7.46%486,719
Mar 30, 20262.112.122.002.01-5.19%693,028
Mar 27, 20262.222.252.112.12-4.50%567,903
Mar 26, 20262.292.312.212.22-3.90%288,030
Mar 25, 20262.312.332.292.31+0.43%210,853
Mar 24, 20262.242.352.242.30+2.68%494,670
Mar 23, 20262.192.282.132.24+4.67%690,388
Mar 20, 20262.202.232.112.14-3.60%641,412
Mar 19, 20262.202.272.182.22-1.77%396,994
Mar 18, 20262.292.312.252.26-1.74%214,366
Mar 17, 20262.302.322.292.30+0.00%203,384
Mar 16, 20262.202.332.192.30+4.55%467,919
Mar 13, 20262.222.282.182.20+0.00%391,773
Mar 12, 20262.242.262.182.20-2.65%473,195
Mar 11, 20262.262.312.252.26-0.88%386,209
Mar 10, 20262.272.332.252.28-0.87%225,492
Mar 9, 20262.202.302.162.30+2.68%293,329
Mar 6, 20262.262.292.232.24-2.61%239,008
Mar 5, 20262.282.332.272.30-0.43%355,559
Mar 4, 20262.252.332.252.31+3.59%376,387
Mar 3, 20262.252.302.212.23-3.04%443,564
Mar 2, 20262.222.332.222.30+1.32%426,689
Feb 27, 20262.222.312.222.27+0.44%314,809
Feb 26, 20262.252.292.222.26+0.89%250,566
Feb 25, 20262.312.312.232.24-2.18%313,794
Feb 24, 20262.182.332.172.29+4.09%401,810
Feb 23, 20262.292.292.192.20-4.35%505,818
Feb 20, 20262.302.372.292.30-0.86%350,911
Feb 19, 20262.282.352.212.32+1.31%485,158
Feb 18, 20262.222.362.192.29+3.15%604,394
Feb 17, 20262.192.272.072.22-1.77%807,068
Feb 13, 20262.272.332.252.26-0.44%599,291
Feb 12, 20262.312.332.252.27-2.99%489,801
Feb 11, 20262.442.442.332.34-2.90%229,755
Feb 10, 20262.392.462.362.41+0.84%307,854
Feb 9, 20262.372.422.332.39+0.42%274,988
Feb 6, 20262.262.382.262.38+6.73%248,182
Feb 5, 20262.292.312.192.23-4.29%666,081
Feb 4, 20262.382.422.312.33-1.27%519,487
Feb 3, 20262.392.422.292.36-1.26%561,155
Feb 2, 20262.312.432.302.39+3.91%499,513
Jan 30, 20262.302.392.292.30-1.29%356,156
Jan 29, 20262.272.352.252.33+1.75%514,272
Jan 28, 20262.332.332.252.29-0.87%425,802
Jan 27, 20262.262.332.222.31+2.67%336,380
Jan 26, 20262.262.272.222.25-1.75%330,367
Jan 23, 20262.342.342.252.29-2.14%698,013
Jan 22, 20262.312.392.312.34+1.30%225,488
Jan 21, 20262.312.332.232.31+0.00%558,026
Jan 20, 20262.292.352.262.31-2.12%394,726
Jan 16, 20262.372.372.292.36+0.85%381,908
Jan 15, 20262.292.372.282.34+2.63%750,879
Jan 14, 20262.232.292.192.28+2.24%973,118
Jan 13, 20262.262.282.212.23-1.33%756,239
Jan 12, 20262.182.292.152.26+2.73%1,070,606
Jan 9, 20262.132.212.112.20+3.77%828,232
Jan 8, 20262.102.152.082.12-2.75%1,126,385
Jan 7, 20262.222.232.162.18-2.24%593,686
Jan 6, 20262.202.272.192.23+2.29%785,093
Jan 5, 20262.192.222.152.18-0.46%546,229
Jan 2, 20262.132.202.122.19+4.29%553,613
Dec 31, 20252.072.102.062.10+1.20%750,309
Dec 30, 20252.082.122.052.08-0.24%746,292
Dec 29, 20252.082.122.072.08-1.42%527,975
Dec 26, 20252.102.112.072.11+0.00%452,311
Dec 24, 20252.132.152.082.11-0.94%416,445
Dec 23, 20252.042.132.042.13+3.90%422,251
Dec 22, 20252.122.142.052.05-4.21%875,674
Dec 19, 20252.072.152.052.14+5.42%910,339
Dec 18, 20252.032.102.032.03+0.50%407,770
Dec 17, 20252.002.132.002.02+1.51%887,782
Dec 16, 20251.962.001.951.99+1.02%412,279
Dec 15, 20252.062.061.971.97-4.37%639,721
Dec 12, 20252.092.092.012.06-1.90%631,064
Dec 11, 20252.112.122.062.10-1.41%407,260
Dec 10, 20252.092.162.032.13+0.47%474,723
Dec 9, 20252.052.132.032.12+3.41%485,481
Dec 8, 20251.982.081.982.05+3.02%464,991
Dec 5, 20251.962.031.961.99+0.51%265,501
Dec 4, 20251.962.001.951.98+0.00%321,221
Dec 3, 20251.951.991.931.98+2.06%451,898
Dec 2, 20252.002.001.941.94-2.02%532,157
Dec 1, 20252.012.011.971.98-2.94%335,515
Nov 28, 20252.032.052.012.04+0.49%316,700
Nov 26, 20252.012.041.982.03+1.50%288,804
Nov 25, 20251.982.021.952.00+0.00%424,951
Nov 24, 20251.972.031.962.00+1.52%572,776
Nov 21, 20251.911.991.851.97+4.23%779,588
Nov 20, 20251.992.051.891.89-4.06%790,410
Nov 19, 20252.012.071.961.97-3.43%387,559
Nov 18, 20252.042.051.962.04+2.00%615,399
Nov 17, 20252.082.132.002.00-3.85%714,417
Nov 14, 20252.092.172.052.08-1.89%663,616
Nov 13, 20252.222.232.102.12-6.19%1,229,243
Nov 12, 20252.352.412.232.26-3.42%1,534,919
Nov 11, 20252.342.422.002.34+2.63%2,886,953
Nov 10, 20252.392.422.262.28-2.15%650,412

Daily open, high, low, close and volume for Ceragon Networks Ltd (CRNT). Showing 249 trading days. Unadjusted prices.