Ceragon Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.48	2.48	2.41	2.45	2.45	-1.21%	826,417
Jun 26, 2025	2.42	2.49	2.40	2.48	2.48	2.48%	640,177
Jun 25, 2025	2.48	2.48	2.41	2.42	2.42	-1.63%	655,281
Jun 24, 2025	2.33	2.48	2.33	2.46	2.46	6.96%	833,645
Jun 23, 2025	2.23	2.30	2.21	2.30	2.30	2.22%	631,539
Jun 20, 2025	2.32	2.34	2.23	2.25	2.25	-1.75%	681,102
Jun 18, 2025	2.26	2.34	2.24	2.29	2.29	1.33%	659,917
Jun 17, 2025	2.27	2.28	2.24	2.26	2.26	-0.88%	572,411
Jun 16, 2025	2.29	2.32	2.26	2.28	2.28	1.79%	606,659
Jun 13, 2025	2.29	2.34	2.22	2.24	2.24	-5.08%	811,278
Jun 12, 2025	2.39	2.40	2.34	2.36	2.36	-1.67%	500,231
Jun 11, 2025	2.46	2.47	2.38	2.40	2.40	-2.04%	819,312
Jun 10, 2025	2.46	2.56	2.43	2.45	2.45	-0.81%	951,694
Jun 9, 2025	2.47	2.48	2.41	2.47	2.47	1.23%	965,960
Jun 6, 2025	2.40	2.47	2.39	2.44	2.44	2.95%	677,759
Jun 5, 2025	2.43	2.46	2.36	2.37	2.37	-2.47%	554,517
Jun 4, 2025	2.42	2.44	2.39	2.43	2.43	1.25%	584,352
Jun 3, 2025	2.34	2.43	2.34	2.40	2.40	2.56%	587,177
Jun 2, 2025	2.27	2.34	2.27	2.34	2.34	3.08%	580,858
May 30, 2025	2.29	2.30	2.23	2.27	2.27	-1.73%	474,001
May 29, 2025	2.33	2.35	2.28	2.31	2.31	-0.86%	576,736
May 28, 2025	2.38	2.40	2.31	2.33	2.33	-2.10%	413,395
May 27, 2025	2.33	2.40	2.31	2.38	2.38	4.85%	630,178
May 23, 2025	2.28	2.31	2.24	2.27	2.27	-2.58%	401,440
May 22, 2025	2.31	2.37	2.28	2.33	2.33	0.43%	484,778
May 21, 2025	2.36	2.41	2.29	2.32	2.32	-2.93%	441,423
May 20, 2025	2.46	2.46	2.37	2.39	2.39	-1.65%	509,624
May 19, 2025	2.37	2.44	2.34	2.43	2.43	0.41%	492,304
May 16, 2025	2.41	2.43	2.37	2.42	2.42	2.11%	496,594
May 15, 2025	2.40	2.40	2.33	2.37	2.37	-2.07%	447,621
May 14, 2025	2.53	2.57	2.38	2.42	2.42	-3.20%	786,243
May 13, 2025	2.32	2.52	2.32	2.50	2.50	7.76%	1,278,441
May 12, 2025	2.23	2.32	2.21	2.32	2.32	6.91%	1,023,385
May 9, 2025	2.21	2.26	2.16	2.17	2.17	-1.36%	774,617
May 8, 2025	2.27	2.31	2.16	2.20	2.20	-0.90%	941,636
May 7, 2025	2.13	2.23	2.03	2.22	2.22	-1.77%	1,886,537
May 6, 2025	2.26	2.27	2.23	2.26	2.26	-1.74%	506,210
May 5, 2025	2.34	2.43	2.29	2.30	2.30	-2.54%	1,327,590
May 2, 2025	2.34	2.41	2.33	2.36	2.36	2.61%	968,165
May 1, 2025	2.20	2.37	2.19	2.30	2.30	5.50%	1,341,978
Apr 30, 2025	2.17	2.19	2.14	2.18	2.18	-0.46%	479,613
Apr 29, 2025	2.15	2.21	2.12	2.19	2.19	1.86%	393,597
Apr 28, 2025	2.15	2.22	2.14	2.15	2.15	-1.38%	707,188
Apr 25, 2025	2.15	2.23	2.14	2.18	2.18	1.40%	705,618
Apr 24, 2025	2.06	2.19	2.05	2.15	2.15	3.86%	1,036,217
Apr 23, 2025	2.13	2.18	2.06	2.07	2.07	-	2,155,286
Apr 22, 2025	2.04	2.10	2.03	2.07	2.07	2.99%	434,804
Apr 21, 2025	2.03	2.05	1.98	2.01	2.01	-1.95%	640,715
Apr 17, 2025	2.06	2.08	2.03	2.05	2.05	-	360,778
Apr 16, 2025	2.07	2.10	2.02	2.05	2.05	-2.84%	480,650