Canada markets open in 2 hours 18 minutes

Ceragon Networks Ltd. (CRNT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.8200+0.0600 (+2.17%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 29, 20242.76002.84002.69002.82002.8200370,500
Apr 26, 20242.73002.83002.71002.76002.7600273,700
Apr 25, 20242.69002.77002.68002.74002.7400259,400
Apr 24, 20242.77002.78002.68002.71002.7100274,500
Apr 23, 20242.76002.85002.74002.79002.7900303,500
Apr 22, 20242.74002.83002.71002.76002.7600322,900
Apr 19, 20242.72002.78002.68002.73002.7300431,400
Apr 18, 20242.77002.79002.70002.70002.7000514,100
Apr 17, 20242.77002.88002.76002.79002.7900264,400
Apr 16, 20242.75002.82002.74002.76002.7600342,400
Apr 15, 20242.92002.92002.76002.77002.7700832,500
Apr 12, 20243.09003.09002.85002.91002.9100781,700
Apr 11, 20243.01003.11003.01003.09003.0900328,900
Apr 10, 20243.10003.13002.98003.01003.0100301,400
Apr 09, 20243.19003.19003.10003.16003.1600287,400
Apr 08, 20243.19003.25003.14003.18003.1800378,100
Apr 05, 20243.11003.20003.10003.19003.1900399,900
Apr 04, 20243.10003.21003.10003.11003.1100493,700
Apr 03, 20243.05003.14003.05003.08003.0800210,600
Apr 02, 20243.07003.12003.01003.09003.0900431,200
Apr 01, 20243.17003.22003.07003.07003.0700514,600
Mar 28, 20243.22003.29003.19003.20003.2000362,100
Mar 27, 20243.19003.23003.17003.22003.2200269,500
Mar 26, 20243.30003.32003.18003.19003.1900493,300
Mar 25, 20243.17003.38003.17003.29003.29001,293,900
Mar 22, 20243.15003.23003.11003.14003.1400505,300
Mar 21, 20243.03003.17003.03003.17003.17001,088,300
Mar 20, 20242.97003.04002.97003.02003.0200235,800
Mar 19, 20243.04003.04002.91002.98002.9800725,200
Mar 18, 20243.08003.11003.01003.05003.0500427,900
Mar 15, 20243.06003.10003.02003.07003.0700479,000
Mar 14, 20243.12003.20003.07003.07003.0700696,400
Mar 13, 20243.10003.22003.07003.12003.12001,016,200
Mar 12, 20242.99003.08002.95003.07003.0700714,200
Mar 11, 20242.95003.01002.91002.99002.9900588,400
Mar 08, 20242.93003.01002.92002.96002.9600519,300
Mar 07, 20242.99003.00002.93002.96002.9600297,900
Mar 06, 20242.96003.03002.95002.98002.9800598,000
Mar 05, 20242.96003.04002.91002.94002.9400580,600
Mar 04, 20243.05003.15002.96003.01003.01001,084,100
Mar 01, 20243.07003.12003.00003.03003.0300669,100
Feb 29, 20242.95003.08002.95003.05003.0500757,100
Feb 28, 20242.97002.98002.92002.94002.9400404,400
Feb 27, 20243.08003.12002.94002.99002.9900829,000
Feb 26, 20242.95003.07002.89003.05003.05001,664,700
Feb 23, 20242.87002.90002.82002.85002.8500818,200
Feb 22, 20242.93003.03002.86002.88002.8800922,700
Feb 21, 20242.75003.03002.74002.92002.92001,636,000
Feb 20, 20242.78002.81002.59002.77002.77001,921,400
Feb 16, 20242.63002.85002.63002.79002.7900746,800
Feb 15, 20242.67002.72002.64002.68002.6800314,100
Feb 14, 20242.54002.62002.50002.60002.6000302,700
Feb 13, 20242.63002.63002.50002.51002.5100383,400
Feb 12, 20242.59002.68002.58002.60002.6000480,600
Feb 09, 20242.61002.63002.57002.60002.6000223,100
Feb 08, 20242.65002.65002.59002.61002.6100266,600
Feb 07, 20242.55002.68002.55002.62002.6200480,400
Feb 06, 20242.49002.54002.45002.52002.5200349,900
Feb 05, 20242.40002.48002.37002.45002.4500412,600
Feb 02, 20242.41002.46002.40002.43002.4300222,500
Feb 01, 20242.45002.46002.39002.42002.4200327,400
Jan 31, 20242.45002.49002.43002.46002.4600255,500
Jan 30, 20242.54002.57002.42002.44002.4400376,300
Jan 29, 20242.55002.58002.53002.55002.5500253,000
Jan 26, 20242.58002.63002.52002.53002.5300278,700
Jan 25, 20242.61002.64002.55002.59002.5900380,400
Jan 24, 20242.52002.61002.50002.58002.5800471,000
Jan 23, 20242.52002.56002.47002.52002.5200376,400
Jan 22, 20242.53002.56002.50002.51002.5100421,400
Jan 19, 20242.54002.58002.45002.53002.5300826,200
Jan 18, 20242.68002.75002.51002.52002.52001,819,100
Jan 17, 20242.64002.75002.55002.70002.7000872,400
Jan 16, 20242.63002.67002.53002.59002.5900647,600
Jan 12, 20242.67002.89002.56002.62002.62002,021,900
Jan 11, 20242.54002.62002.46002.62002.62001,883,000
Jan 10, 20242.34002.40002.32002.34002.3400305,200
Jan 09, 20242.27002.35002.26002.32002.3200288,100
Jan 08, 20242.30002.30002.25002.28002.2800275,400
Jan 05, 20242.26002.30002.23002.27002.2700194,400
Jan 04, 20242.12002.27002.11002.24002.2400482,700
Jan 03, 20242.11002.17002.07002.10002.1000222,400
Jan 02, 20242.14002.15002.08002.11002.1100183,400
Dec 29, 20232.14002.16002.12002.16002.1600331,400
Dec 28, 20232.15002.20002.13002.14002.1400395,600
Dec 27, 20232.06002.15002.06002.13002.1300263,100
Dec 26, 20232.10002.11002.07002.07002.0700220,200
Dec 22, 20232.10002.13002.09002.11002.1100194,500
Dec 21, 20232.05002.13002.05002.10002.1000246,400
Dec 20, 20232.00002.15002.00002.05002.0500345,800
Dec 19, 20231.96002.04001.96002.02002.0200261,700
Dec 18, 20232.00002.03001.96001.99001.9900237,800
Dec 15, 20232.03002.04001.98002.01002.0100260,600
Dec 14, 20231.96002.03001.95002.02002.0200608,200
Dec 13, 20231.85001.93001.83001.92001.9200200,900
Dec 12, 20231.85001.90001.85001.87001.8700162,500
Dec 11, 20231.87001.90001.85001.87001.8700112,400
Dec 08, 20231.87001.90001.86001.89001.890081,200
Dec 07, 20231.85001.90001.85001.89001.8900149,200
Dec 06, 20231.82001.90001.82001.87001.8700157,600
Dec 05, 20231.87001.92001.80001.84001.8400203,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...