Skip to main content
Ceragon Networks Ltd. (CRNT)
NASDAQ: CRNT · Real-Time Price · USD
1.990
+0.010 (0.51%)
At close: Dec 5, 2025, 4:00 PM EST
2.000
+0.010 (0.50%)
After-hours: Dec 5, 2025, 7:28 PM EST

Ceragon Networks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.962.031.961.991.990.51%265,960
Dec 4, 20251.962.001.951.981.98-320,751
Dec 3, 20251.951.991.931.981.982.06%448,832
Dec 2, 20252.002.001.941.941.94-2.02%532,157
Dec 1, 20252.012.011.971.981.98-2.94%333,625
Nov 28, 20252.032.052.012.042.040.49%306,985
Nov 26, 20252.012.041.982.032.031.50%288,668
Nov 25, 20251.982.021.952.002.00-424,301
Nov 24, 20251.972.031.962.002.001.52%572,761
Nov 21, 20251.911.991.851.971.974.23%779,193
Nov 20, 20251.992.051.891.891.89-4.06%790,410
Nov 19, 20252.012.071.961.971.97-3.43%387,559
Nov 18, 20252.042.051.962.042.042.00%615,399
Nov 17, 20252.082.132.002.002.00-3.85%714,417
Nov 14, 20252.092.172.052.082.08-1.89%663,616
Nov 13, 20252.222.232.102.122.12-6.19%1,229,243
Nov 12, 20252.352.412.242.262.26-3.42%1,534,919
Nov 11, 20252.342.422.002.342.342.63%2,886,953
Nov 10, 20252.392.422.262.282.28-2.15%650,412
Nov 7, 20252.322.342.242.332.33-0.85%645,455
Nov 6, 20252.482.492.342.352.35-5.24%581,947
Nov 5, 20252.402.502.372.482.482.48%469,672
Nov 4, 20252.462.492.372.422.42-4.72%874,443
Nov 3, 20252.622.632.532.542.54-2.31%623,106
Oct 31, 20252.762.792.592.602.60-6.81%1,009,476
Oct 30, 20252.542.842.512.792.798.98%2,050,884
Oct 29, 20252.542.562.492.562.560.39%555,727
Oct 28, 20252.532.552.482.552.550.79%464,388
Oct 27, 20252.572.582.512.532.53-0.39%463,695
Oct 24, 20252.502.572.502.542.542.42%561,316
Oct 23, 20252.402.542.402.482.482.48%663,385
Oct 22, 20252.422.452.322.422.42-0.82%669,163
Oct 21, 20252.392.482.352.442.441.88%408,166
Oct 20, 20252.422.472.382.402.400.21%543,724
Oct 17, 20252.462.472.352.392.39-4.02%433,242
Oct 16, 20252.502.602.452.492.49-0.40%758,909
Oct 15, 20252.472.612.472.502.502.88%1,068,553
Oct 14, 20252.352.472.312.432.432.10%511,804
Oct 13, 20252.332.412.312.382.384.39%622,192
Oct 10, 20252.462.472.282.282.28-6.17%627,844
Oct 9, 20252.422.432.392.432.430.41%413,834
Oct 8, 20252.422.472.392.422.42-451,309
Oct 7, 20252.492.492.402.422.42-2.81%463,005
Oct 6, 20252.422.492.372.492.495.06%645,496
Oct 3, 20252.342.442.342.372.371.28%486,047
Oct 2, 20252.302.372.262.342.342.63%503,337
Oct 1, 20252.312.332.262.282.28-2.15%349,078
Sep 30, 20252.352.362.252.332.33-0.43%609,356
Sep 29, 20252.372.382.302.342.34-1.27%480,318
Sep 26, 20252.372.402.322.372.370.42%377,884
Sep 25, 20252.472.472.312.362.36-4.45%738,890
Sep 24, 20252.412.492.392.472.473.35%662,371
Sep 23, 20252.482.482.372.392.39-3.24%696,378
Sep 22, 20252.492.512.422.472.47-0.80%606,788
Sep 19, 20252.552.582.392.492.49-1.97%1,388,950
Sep 18, 20252.372.562.372.542.548.09%1,597,843
Sep 17, 20252.262.452.242.352.355.38%2,285,285
Sep 16, 20252.062.262.042.232.239.85%1,262,650
Sep 15, 20252.012.051.982.032.032.01%497,555
Sep 12, 20252.022.051.981.991.99-0.50%647,001
Sep 11, 20251.982.071.982.002.00-781,232
Sep 10, 20252.012.021.982.002.00-306,618
Sep 9, 20252.022.021.992.002.00-0.99%210,767
Sep 8, 20252.032.031.972.022.021.00%431,045
Sep 5, 20252.032.031.982.002.00-0.50%301,937
Sep 4, 20252.002.021.972.012.011.52%336,864
Sep 3, 20251.951.991.931.981.981.54%411,156
Sep 2, 20251.982.001.951.951.95-3.94%411,200
Aug 29, 20252.022.052.002.032.031.00%372,983
Aug 28, 20252.022.041.982.012.01-594,787
Aug 27, 20252.032.042.002.012.01-0.50%523,069
Aug 26, 20252.002.061.982.022.021.00%470,441
Aug 25, 20252.012.051.992.002.000.50%926,011
Aug 22, 20251.902.021.891.991.994.74%1,136,886
Aug 21, 20251.881.901.871.901.901.06%363,704
Aug 20, 20251.901.921.861.881.88-691,499
Aug 19, 20251.951.951.851.881.88-2.59%886,309
Aug 18, 20251.921.971.921.931.930.52%686,490
Aug 15, 20252.002.021.891.921.92-2.54%778,986
Aug 14, 20251.992.041.951.971.97-2.96%614,435
Aug 13, 20251.982.061.932.032.034.64%955,634
Aug 12, 20251.961.991.941.941.94-852,986
Aug 11, 20252.002.011.881.941.94-2.51%989,205
Aug 8, 20251.862.041.851.991.998.15%1,418,346
Aug 7, 20251.941.951.831.841.84-4.66%1,608,250
Aug 6, 20251.982.061.821.931.93-14.60%3,676,792
Aug 5, 20252.282.312.232.262.26-953,501
Aug 4, 20252.182.292.172.262.264.63%834,590
Aug 1, 20252.212.252.152.162.16-2.26%938,616
Jul 31, 20252.262.302.212.212.21-3.07%650,511
Jul 30, 20252.302.322.262.282.28-0.87%730,955
Jul 29, 20252.352.402.292.302.30-2.13%1,029,802
Jul 28, 20252.272.372.272.352.352.62%711,879
Jul 25, 20252.342.342.272.292.29-1.29%538,374
Jul 24, 20252.382.402.322.322.32-3.33%749,961
Jul 23, 20252.282.402.282.402.406.19%1,072,466
Jul 22, 20252.242.292.212.262.260.89%693,076
Jul 21, 20252.282.302.232.242.24-1.75%1,602,243
Jul 18, 20252.382.402.282.282.28-4.60%1,027,576
Jul 17, 20252.392.412.372.392.39-537,392