Ceragon Networks Ltd (CRNT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -6.13718411552 | 2.77 | 2.77 | 2.61 | 294177 | 2.67907123 | CS |
| 4 | -0.38 | -12.7516778523 | 2.98 | 3.08 | 2.61 | 304331 | 2.83929342 | CS |
| 12 | 0.11 | 4.41767068273 | 2.49 | 3.08 | 2.42 | 343899 | 2.75422566 | CS |
| 26 | -0.39 | -13.0434782609 | 2.99 | 3.38 | 2.35 | 380499 | 2.80176607 | CS |
| 52 | 0.71 | 37.5661375661 | 1.89 | 3.38 | 1.56 | 394359 | 2.62846236 | CS |
| 156 | -0.93 | -26.3456090652 | 3.53 | 3.71 | 1.53 | 404338 | 2.40490717 | CS |
| 260 | -0.25 | -8.77192982456 | 2.85 | 6.9 | 0.99 | 715043 | 3.40881301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 2.6 | -0.08 | -2.99 | 2.66 | 2.66 | 2.575 | 382909 |
| 1726785300 | 2.68 | 0.06 | 2.29 | 2.7 | 2.71 | 2.6349999 | 161553 |
| 1726698900 | 2.62 | -0.07 | -2.60 | 2.69 | 2.7 | 2.61 | 272785 |
| 1726612500 | 2.69 | 0.02 | 0.75 | 2.6852 | 2.72 | 2.63 | 300542 |
| 1726526100 | 2.67 | -0.04 | -1.48 | 2.685 | 2.72 | 2.67 | 228752 |
| 1726266900 | 2.71 | -0.05 | -1.81 | 2.77 | 2.77 | 2.69 | 480350 |
| 1726180500 | 2.7599999 | -0.01 | -0.36 | 2.8 | 2.8 | 2.74 | 190335 |
| 1726094100 | 2.77 | 0.11 | 4.14 | 2.64 | 2.7799999 | 2.61 | 410051 |
| 1726007700 | 2.66 | -0.07 | -2.56 | 2.7 | 2.71 | 2.65 | 188256 |
| 1725921300 | 2.73 | -0.04 | -1.44 | 2.77 | 2.8 | 2.72 | 303370 |
| 1725662100 | 2.77 | -0.12 | -4.15 | 2.855 | 2.9 | 2.755 | 353414 |
| 1725575700 | 2.89 | -0.05 | -1.70 | 2.94 | 2.945 | 2.865 | 235155 |
| 1725489300 | 2.94 | 0 | 0.17 | 2.93 | 2.96 | 2.92 | 117636 |
| 1725402900 | 2.935 | -0.05 | -1.51 | 2.97 | 3 | 2.9 | 292134 |
| 1725057300 | 2.98 | 0.1 | 3.47 | 2.87 | 2.995 | 2.87 | 391366 |
| 1724970900 | 2.88 | -0.04 | -1.37 | 2.91 | 2.91 | 2.7799 | 368743 |
| 1724884500 | 2.92 | -0.08 | -2.67 | 2.99 | 3.02 | 2.88 | 218219 |
| 1724798100 | 3 | -0.01 | -0.33 | 3 | 3.04 | 2.95 | 210534 |
| 1724711700 | 3.0099999 | -0.07 | -2.27 | 3.08 | 3.08 | 3 | 469852 |
| 1724452500 | 3.08 | 0.1 | 3.36 | 2.98 | 3.08 | 2.96 | 494264 |
| 1724366100 | 2.98 | 0.06 | 2.05 | 2.95 | 2.99 | 2.8878 | 368236 |
| 1724279700 | 2.92 | 0.01 | 0.34 | 2.9 | 2.93 | 2.86 | 194056 |
| 1724193300 | 2.91 | 0 | 0.00 | 2.91 | 2.93 | 2.83 | 270398 |
| 1724106900 | 2.91 | 0.03 | 1.04 | 2.85 | 2.929 | 2.84 | 216988 |
| 1723847700 | 2.88 | -0.03 | -1.03 | 2.89 | 2.95 | 2.85 | 269078 |
| 1723761300 | 2.91 | 0.06 | 2.11 | 2.87 | 2.99 | 2.87 | 348976 |
| 1723674900 | 2.85 | -0.05 | -1.72 | 2.9 | 2.92 | 2.82 | 137067 |
| 1723588500 | 2.9 | 0.08 | 2.84 | 2.83 | 2.92 | 2.8 | 422243 |
| 1723502100 | 2.82 | 0.03 | 1.08 | 2.81 | 2.9 | 2.7599999 | 550484 |
| 1723242900 | 2.79 | -0.07 | -2.45 | 2.88 | 2.88 | 2.75 | 715936 |
| 1723156500 | 2.86 | 0.21 | 7.92 | 2.71 | 2.87 | 2.64 | 1459193 |
| 1723070100 | 2.65 | 0.17 | 6.85 | 2.7 | 2.75 | 2.5099999 | 967014 |
| 1722983700 | 2.48 | 0.01 | 0.40 | 2.48 | 2.5501 | 2.45 | 306650 |
| 1722897300 | 2.47 | -0.23 | -8.52 | 2.4575999 | 2.61 | 2.42 | 557534 |
| 1722638100 | 2.7 | -0.15 | -5.26 | 2.83 | 2.89 | 2.65 | 602213 |
| 1722551700 | 2.85 | 0.08 | 2.89 | 2.7799999 | 2.855 | 2.75 | 714368 |
| 1722465300 | 2.77 | 0.03 | 1.09 | 2.75 | 2.815 | 2.73 | 111817 |
| 1722378900 | 2.74 | 0.03 | 1.11 | 2.71 | 2.75 | 2.69 | 187925 |
| 1722292500 | 2.71 | -0.02 | -0.73 | 2.74 | 2.74 | 2.67 | 155641 |
| 1722033300 | 2.73 | 0 | 0.00 | 2.74 | 2.745 | 2.675 | 205213 |
| 1721946900 | 2.73 | 0.03 | 1.11 | 2.73 | 2.81 | 2.7 | 372922 |
| 1721860500 | 2.7 | -0.03 | -1.10 | 2.73 | 2.79 | 2.69 | 219212 |
| 1721774100 | 2.73 | 0.05 | 1.87 | 2.69 | 2.7799999 | 2.68 | 350788 |
| 1721687700 | 2.68 | 0.1 | 3.88 | 2.57 | 2.68 | 2.5327 | 323674 |
| 1721428500 | 2.58 | -0.05 | -1.90 | 2.62 | 2.64 | 2.57 | 186886 |
| 1721342100 | 2.63 | -0.04 | -1.50 | 2.63 | 2.69 | 2.59 | 248691 |
| 1721255700 | 2.67 | -0.03 | -1.11 | 2.7 | 2.74 | 2.58 | 343298 |
| 1721169300 | 2.7 | 0.08 | 3.05 | 2.61 | 2.7397999 | 2.61 | 374344 |
| 1721082900 | 2.62 | -0.01 | -0.38 | 2.63 | 2.65 | 2.59 | 180061 |
| 1720823700 | 2.63 | 0.01 | 0.38 | 2.63 | 2.65 | 2.57 | 286308 |
| 1720737300 | 2.62 | 0.05 | 1.95 | 2.595 | 2.63 | 2.5932 | 141213 |
| 1720650900 | 2.57 | 0.03 | 1.18 | 2.54 | 2.6 | 2.54 | 244315 |
| 1720564500 | 2.54 | 0.1 | 4.10 | 2.5299999 | 2.56 | 2.5197 | 364058 |
| 1720478100 | 2.44 | -0.01 | -0.41 | 2.45 | 2.5 | 2.42 | 386712 |
| 1720218900 | 2.45 | -0.06 | -2.39 | 2.5099999 | 2.564 | 2.44 | 296251 |
| 1720040640 | 2.5099999 | 0 | 0.00 | 2.5 | 2.5299999 | 2.4901 | 122198 |
| 1719959700 | 2.5099999 | 0.02 | 0.80 | 2.49 | 2.535 | 2.4601 | 219089 |
| 1719873300 | 2.49 | -0.01 | -0.40 | 2.49 | 2.535 | 2.44 | 276207 |
| 1719614100 | 2.5 | 0.08 | 3.31 | 2.42 | 2.5299999 | 2.415 | 359618 |
| 1719527700 | 2.42 | 0.03 | 1.26 | 2.39 | 2.43 | 2.39 | 257954 |
| 1719441300 | 2.39 | -0.05 | -1.85 | 2.42 | 2.4572 | 2.39 | 287063 |
| 1719354900 | 2.435 | 0 | 0.21 | 2.41 | 2.46 | 2.41 | 181944 |
| 1719268500 | 2.43 | -0.05 | -2.02 | 2.46 | 2.52 | 2.38 | 741697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
