UK markets closed

Ceragon Networks Ltd. (CRNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7600+0.0500 (+1.85%)
As of 01:19PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20242.69002.77002.68502.76002.7600152,659
24 Apr 20242.77002.78002.68002.71002.7100274,500
23 Apr 20242.76002.85002.74002.79002.7900303,500
22 Apr 20242.74002.83002.71002.76002.7600322,900
19 Apr 20242.72002.78002.68002.73002.7300431,400
18 Apr 20242.77002.79002.70002.70002.7000514,100
17 Apr 20242.77002.88002.76002.79002.7900264,400
16 Apr 20242.75002.82002.74002.76002.7600342,400
15 Apr 20242.92002.92002.76002.77002.7700832,500
12 Apr 20243.09003.09002.85002.91002.9100781,700
11 Apr 20243.01003.11003.01003.09003.0900328,900
10 Apr 20243.10003.13002.98003.01003.0100301,400
09 Apr 20243.19003.19003.10003.16003.1600287,400
08 Apr 20243.19003.25003.14003.18003.1800378,100
05 Apr 20243.11003.20003.10003.19003.1900399,900
04 Apr 20243.10003.21003.10003.11003.1100493,700
03 Apr 20243.05003.14003.05003.08003.0800210,600
02 Apr 20243.07003.12003.01003.09003.0900431,200
01 Apr 20243.17003.22003.07003.07003.0700514,600
28 Mar 20243.22003.29003.19003.20003.2000362,100
27 Mar 20243.19003.23003.17003.22003.2200269,500
26 Mar 20243.30003.32003.18003.19003.1900493,300
25 Mar 20243.17003.38003.17003.29003.29001,293,900
22 Mar 20243.15003.23003.11003.14003.1400505,300
21 Mar 20243.03003.17003.03003.17003.17001,088,300
20 Mar 20242.97003.04002.97003.02003.0200235,800
19 Mar 20243.04003.04002.91002.98002.9800725,200
18 Mar 20243.08003.11003.01003.05003.0500427,900
15 Mar 20243.06003.10003.02003.07003.0700479,000
14 Mar 20243.12003.20003.07003.07003.0700696,400
13 Mar 20243.10003.22003.07003.12003.12001,016,200
12 Mar 20242.99003.08002.95003.07003.0700714,200
11 Mar 20242.95003.01002.91002.99002.9900588,400
08 Mar 20242.93003.01002.92002.96002.9600519,300
07 Mar 20242.99003.00002.93002.96002.9600297,900
06 Mar 20242.96003.03002.95002.98002.9800598,000
05 Mar 20242.96003.04002.91002.94002.9400580,600
04 Mar 20243.05003.15002.96003.01003.01001,084,100
01 Mar 20243.07003.12003.00003.03003.0300669,100
29 Feb 20242.95003.08002.95003.05003.0500757,100
28 Feb 20242.97002.98002.92002.94002.9400404,400
27 Feb 20243.08003.12002.94002.99002.9900829,000
26 Feb 20242.95003.07002.89003.05003.05001,664,700
23 Feb 20242.87002.90002.82002.85002.8500818,200
22 Feb 20242.93003.03002.86002.88002.8800922,700
21 Feb 20242.75003.03002.74002.92002.92001,636,000
20 Feb 20242.78002.81002.59002.77002.77001,921,400
16 Feb 20242.63002.85002.63002.79002.7900746,800
15 Feb 20242.67002.72002.64002.68002.6800314,100
14 Feb 20242.54002.62002.50002.60002.6000302,700
13 Feb 20242.63002.63002.50002.51002.5100383,400
12 Feb 20242.59002.68002.58002.60002.6000480,600
09 Feb 20242.61002.63002.57002.60002.6000223,100
08 Feb 20242.65002.65002.59002.61002.6100266,600
07 Feb 20242.55002.68002.55002.62002.6200480,400
06 Feb 20242.49002.54002.45002.52002.5200349,900
05 Feb 20242.40002.48002.37002.45002.4500412,600
02 Feb 20242.41002.46002.40002.43002.4300222,500
01 Feb 20242.45002.46002.39002.42002.4200327,400
31 Jan 20242.45002.49002.43002.46002.4600255,500
30 Jan 20242.54002.57002.42002.44002.4400376,300
29 Jan 20242.55002.58002.53002.55002.5500253,000
26 Jan 20242.58002.63002.52002.53002.5300278,700
25 Jan 20242.61002.64002.55002.59002.5900380,400
24 Jan 20242.52002.61002.50002.58002.5800471,000
23 Jan 20242.52002.56002.47002.52002.5200376,400
22 Jan 20242.53002.56002.50002.51002.5100421,400
19 Jan 20242.54002.58002.45002.53002.5300826,200
18 Jan 20242.68002.75002.51002.52002.52001,819,100
17 Jan 20242.64002.75002.55002.70002.7000872,400
16 Jan 20242.63002.67002.53002.59002.5900647,600
12 Jan 20242.67002.89002.56002.62002.62002,021,900
11 Jan 20242.54002.62002.46002.62002.62001,883,000
10 Jan 20242.34002.40002.32002.34002.3400305,200
09 Jan 20242.27002.35002.26002.32002.3200288,100
08 Jan 20242.30002.30002.25002.28002.2800275,400
05 Jan 20242.26002.30002.23002.27002.2700194,400
04 Jan 20242.12002.27002.11002.24002.2400482,700
03 Jan 20242.11002.17002.07002.10002.1000222,400
02 Jan 20242.14002.15002.08002.11002.1100183,400
29 Dec 20232.14002.16002.12002.16002.1600331,400
28 Dec 20232.15002.20002.13002.14002.1400395,600
27 Dec 20232.06002.15002.06002.13002.1300263,100
26 Dec 20232.10002.11002.07002.07002.0700220,200
22 Dec 20232.10002.13002.09002.11002.1100194,500
21 Dec 20232.05002.13002.05002.10002.1000246,400
20 Dec 20232.00002.15002.00002.05002.0500345,800
19 Dec 20231.96002.04001.96002.02002.0200261,700
18 Dec 20232.00002.03001.96001.99001.9900237,800
15 Dec 20232.03002.04001.98002.01002.0100260,600
14 Dec 20231.96002.03001.95002.02002.0200608,200
13 Dec 20231.85001.93001.83001.92001.9200200,900
12 Dec 20231.85001.90001.85001.87001.8700162,500
11 Dec 20231.87001.90001.85001.87001.8700112,400
08 Dec 20231.87001.90001.86001.89001.890081,200
07 Dec 20231.85001.90001.85001.89001.8900149,200
06 Dec 20231.82001.90001.82001.87001.8700157,600
05 Dec 20231.87001.92001.80001.84001.8400203,700
04 Dec 20231.88001.89001.83001.87001.8700315,200
01 Dec 20231.87001.91001.84001.90001.9000139,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...