Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 2.79 | 0.03 | 1.09% | 2.76 | 2.85 | 2.74 | 303,541 |
| Apr 22 2024 | 2.76 | 0.03 | 1.10% | 2.74 | 2.83 | 2.71 | 322,912 |
| Apr 19 2024 | 2.73 | 0.03 | 1.11% | 2.72 | 2.78 | 2.678 | 431,393 |
| Apr 18 2024 | 2.70 | -0.09 | -3.23% | 2.77 | 2.79 | 2.70 | 514,065 |
| Apr 17 2024 | 2.79 | 0.03 | 1.09% | 2.77 | 2.88 | 2.76 | 264,359 |
| Apr 16 2024 | 2.76 | -0.01 | -0.36% | 2.75 | 2.82 | 2.74 | 342,405 |
| Apr 15 2024 | 2.77 | -0.14 | -4.81% | 2.92 | 2.92 | 2.76 | 832,452 |
| Apr 12 2024 | 2.91 | -0.18 | -5.83% | 3.09 | 3.09 | 2.85 | 781,691 |
| Apr 11 2024 | 3.09 | 0.08 | 2.66% | 3.01 | 3.11 | 3.01 | 328,904 |
| Apr 10 2024 | 3.01 | -0.15 | -4.75% | 3.10 | 3.125 | 2.9807 | 301,389 |
| Apr 09 2024 | 3.16 | -0.02 | -0.63% | 3.19 | 3.19 | 3.10 | 287,379 |
| Apr 08 2024 | 3.18 | -0.01 | -0.31% | 3.19 | 3.25 | 3.14 | 378,078 |
| Apr 05 2024 | 3.19 | 0.08 | 2.57% | 3.11 | 3.20 | 3.1025 | 399,895 |
| Apr 04 2024 | 3.11 | 0.03 | 0.97% | 3.10 | 3.21 | 3.10 | 493,733 |
| Apr 03 2024 | 3.08 | -0.01 | -0.32% | 3.05 | 3.135 | 3.05 | 210,636 |
| Apr 02 2024 | 3.09 | 0.02 | 0.65% | 3.07 | 3.115 | 3.01 | 430,385 |
| Apr 01 2024 | 3.07 | -0.13 | -4.06% | 3.17 | 3.22 | 3.07 | 514,594 |
| Mar 28 2024 | 3.20 | -0.02 | -0.62% | 3.22 | 3.29 | 3.19 | 362,059 |
| Mar 27 2024 | 3.22 | 0.03 | 0.94% | 3.19 | 3.23 | 3.17 | 269,526 |
| Mar 26 2024 | 3.19 | -0.10 | -3.04% | 3.31 | 3.32 | 3.18 | 491,269 |
| Mar 25 2024 | 3.29 | 0.15 | 4.78% | 3.17 | 3.38 | 3.17 | 1,294,030 |
| Mar 22 2024 | 3.14 | -0.03 | -0.95% | 3.15 | 3.23 | 3.11 | 505,271 |
| Mar 21 2024 | 3.17 | 0.15 | 4.97% | 3.03 | 3.17 | 3.025 | 1,088,269 |
| Mar 20 2024 | 3.02 | 0.04 | 1.34% | 2.99 | 3.04 | 2.97 | 235,780 |
| Mar 19 2024 | 2.98 | -0.07 | -2.30% | 3.04 | 3.04 | 2.91 | 725,308 |
| Mar 18 2024 | 3.05 | -0.02 | -0.65% | 3.08 | 3.11 | 3.01 | 426,846 |
| Mar 15 2024 | 3.07 | 0.00 | 0.00% | 3.06 | 3.10 | 3.0188 | 479,048 |
| Mar 14 2024 | 3.07 | -0.05 | -1.60% | 3.12 | 3.195 | 3.07 | 696,064 |
| Mar 13 2024 | 3.12 | 0.05 | 1.63% | 3.10 | 3.22 | 3.07 | 1,016,204 |
| Mar 12 2024 | 3.07 | 0.08 | 2.68% | 2.99 | 3.08 | 2.95 | 714,159 |
| Mar 11 2024 | 2.99 | 0.04 | 1.36% | 2.95 | 3.01 | 2.91 | 588,497 |
| Mar 08 2024 | 2.95 | -0.01 | -0.34% | 2.93 | 3.01 | 2.92 | 519,337 |
| Mar 07 2024 | 2.96 | -0.02 | -0.67% | 2.98 | 3.00 | 2.93 | 297,934 |
| Mar 06 2024 | 2.98 | 0.04 | 1.36% | 2.96 | 3.0301 | 2.95 | 597,960 |
| Mar 05 2024 | 2.94 | -0.07 | -2.33% | 2.96 | 3.0375 | 2.905 | 580,664 |
| Mar 04 2024 | 3.01 | -0.02 | -0.66% | 3.05 | 3.145 | 2.96 | 1,083,925 |
| Mar 01 2024 | 3.03 | -0.02 | -0.66% | 3.07 | 3.12 | 3.00 | 669,062 |
| Feb 29 2024 | 3.05 | 0.11 | 3.74% | 2.95 | 3.075 | 2.95 | 757,122 |
| Feb 28 2024 | 2.94 | -0.05 | -1.67% | 2.97 | 2.98 | 2.92 | 404,351 |
| Feb 27 2024 | 2.99 | -0.06 | -1.97% | 3.08 | 3.12 | 2.9401 | 830,791 |
| Feb 26 2024 | 3.05 | 0.20 | 7.02% | 2.95 | 3.07 | 2.89 | 1,654,622 |
| Feb 23 2024 | 2.85 | -0.03 | -1.04% | 2.87 | 2.90 | 2.82 | 817,134 |
| Feb 22 2024 | 2.88 | -0.04 | -1.37% | 2.93 | 3.03 | 2.86 | 919,799 |
| Feb 21 2024 | 2.92 | 0.15 | 5.42% | 2.75 | 3.03 | 2.74 | 1,631,906 |
| Feb 20 2024 | 2.77 | -0.02 | -0.72% | 2.78 | 2.81 | 2.59 | 1,920,341 |
| Feb 16 2024 | 2.79 | 0.11 | 4.10% | 2.63 | 2.845 | 2.63 | 748,622 |
| Feb 15 2024 | 2.68 | 0.08 | 3.08% | 2.67 | 2.72 | 2.64 | 314,055 |
| Feb 14 2024 | 2.60 | 0.09 | 3.59% | 2.54 | 2.62 | 2.5002 | 302,700 |
| Feb 13 2024 | 2.51 | -0.09 | -3.46% | 2.63 | 2.63 | 2.50 | 383,371 |
| Feb 12 2024 | 2.60 | 0.00 | 0.19% | 2.59 | 2.68 | 2.5801 | 480,065 |
| Feb 09 2024 | 2.595 | -0.02 | -0.57% | 2.61 | 2.63 | 2.565 | 221,001 |
| Feb 08 2024 | 2.61 | -0.01 | -0.38% | 2.65 | 2.65 | 2.59 | 266,557 |
| Feb 07 2024 | 2.62 | 0.10 | 3.97% | 2.55 | 2.68 | 2.55 | 480,418 |
| Feb 06 2024 | 2.52 | 0.07 | 2.86% | 2.49 | 2.5394 | 2.45 | 349,836 |
| Feb 05 2024 | 2.45 | 0.02 | 0.82% | 2.40 | 2.48 | 2.37 | 411,846 |
| Feb 02 2024 | 2.43 | 0.01 | 0.41% | 2.41 | 2.46 | 2.40 | 222,473 |
| Feb 01 2024 | 2.42 | -0.04 | -1.63% | 2.45 | 2.46 | 2.39 | 327,428 |
| Jan 31 2024 | 2.46 | 0.02 | 0.82% | 2.45 | 2.49 | 2.43 | 255,481 |
| Jan 30 2024 | 2.44 | -0.11 | -4.31% | 2.54 | 2.57 | 2.42 | 376,322 |
| Jan 29 2024 | 2.55 | 0.02 | 0.79% | 2.55 | 2.58 | 2.53 | 253,020 |
| Jan 26 2024 | 2.53 | -0.06 | -2.32% | 2.58 | 2.63 | 2.52 | 278,740 |
| Jan 25 2024 | 2.59 | 0.01 | 0.39% | 2.61 | 2.6394 | 2.55 | 380,424 |
