Ceragon Networks Ltd (CRNT) Historical Stock Data
3.04 ↑0.18 (6.29%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CRNT is down -0.01% a day on average. There have been 18 days where Ceragon Networks Ltd closed green and 12 days where CRNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 2.90 | 3.04 | ↑$0.14 (4.83%) | 2.89 | 3.09 | 0.95M |
| 2024-05-02 | 2.80 | 2.86 | ↑$0.06 (2.14%) | 2.76 | 2.91 | 598.29K |
| 2024-05-01 | 2.76 | 2.77 | ↑$0.01 (0.36%) | 2.74 | 2.83 | 186.87K |
| 2024-04-30 | 2.79 | 2.77 | ↓$0.02 (-0.72%) | 2.75 | 2.82 | 125.11K |
| 2024-04-29 | 2.76 | 2.82 | ↑$0.06 (2.17%) | 2.69 | 2.84 | 370.49K |
| 2024-04-26 | 2.73 | 2.76 | ↑$0.03 (1.10%) | 2.71 | 2.83 | 273.69K |
| 2024-04-25 | 2.69 | 2.74 | ↑$0.05 (1.86%) | 2.68 | 2.77 | 259.39K |
| 2024-04-24 | 2.77 | 2.71 | ↓$0.06 (-2.17%) | 2.68 | 2.78 | 274.53K |
| 2024-04-23 | 2.76 | 2.79 | ↑$0.03 (1.09%) | 2.74 | 2.85 | 303.54K |
| 2024-04-22 | 2.74 | 2.76 | ↑$0.02 (0.73%) | 2.71 | 2.83 | 322.91K |
| 2024-04-19 | 2.72 | 2.73 | ↑$0.01 (0.37%) | 2.68 | 2.78 | 431.39K |
| 2024-04-18 | 2.77 | 2.70 | ↓$0.07 (-2.53%) | 2.70 | 2.79 | 514.07K |
| 2024-04-17 | 2.77 | 2.79 | ↑$0.02 (0.72%) | 2.76 | 2.88 | 264.36K |
| 2024-04-16 | 2.75 | 2.76 | ↑$0.01 (0.36%) | 2.74 | 2.82 | 342.41K |
| 2024-04-15 | 2.92 | 2.77 | ↓$0.15 (-5.14%) | 2.76 | 2.92 | 832.49K |
| 2024-04-12 | 3.09 | 2.91 | ↓$0.18 (-5.83%) | 2.85 | 3.09 | 781.69K |
| 2024-04-11 | 3.01 | 3.09 | ↑$0.08 (2.66%) | 3.01 | 3.11 | 328.90K |
| 2024-04-10 | 3.10 | 3.01 | ↓$0.09 (-2.90%) | 2.98 | 3.13 | 301.39K |
| 2024-04-09 | 3.19 | 3.16 | ↓$0.03 (-0.94%) | 3.10 | 3.19 | 287.49K |
| 2024-04-08 | 3.19 | 3.18 | ↓$0.01 (-0.31%) | 3.14 | 3.25 | 378.08K |
| 2024-04-05 | 3.11 | 3.19 | ↑$0.08 (2.57%) | 3.10 | 3.20 | 399.90K |
| 2024-04-04 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 3.10 | 3.21 | 493.73K |
| 2024-04-03 | 3.05 | 3.08 | ↑$0.03 (0.98%) | 3.05 | 3.14 | 210.71K |
| 2024-04-02 | 3.07 | 3.09 | ↑$0.02 (0.65%) | 3.01 | 3.12 | 430.49K |
| 2024-04-01 | 3.17 | 3.07 | ↓$0.10 (-3.15%) | 3.07 | 3.22 | 514.59K |
| 2024-03-28 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.19 | 3.29 | 362.06K |
| 2024-03-27 | 3.19 | 3.22 | ↑$0.03 (0.94%) | 3.17 | 3.23 | 269.74K |
| 2024-03-26 | 3.30 | 3.19 | ↓$0.11 (-3.33%) | 3.18 | 3.32 | 491.27K |
| 2024-03-25 | 3.17 | 3.29 | ↑$0.12 (3.79%) | 3.17 | 3.38 | 1.29M |
| 2024-03-22 | 3.15 | 3.14 | ↓$0.01 (-0.32%) | 3.11 | 3.23 | 505.29K |
Create an account or log in to view more rows.
$CRNT bear trap
$CRNT I'm not afraid.
I'm long
And I'm strong..........
$CRNT I do it for the thrills!
$CRNT choo choo
$CRNT I'll say it again slowwwllyyyy! Better stocks to short by far
$CRNT rubbish
$CRNT bears haha
$CRNT watch this fly!!!!
$CRNT 5 minute looks sexy
$CRNT bear trap dude