Ceragon Networks Ltd (CRNT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4715 | -9.57360406091 | 4.925 | 4.98 | 4.355 | 1762571 | 4.63100453 | CS |
| 4 | 0.1982 | 4.65772095974 | 4.2553 | 5.63 | 4.215 | 2140603 | 4.94925634 | CS |
| 12 | 1.9835 | 80.3036437247 | 2.47 | 5.63 | 2.325 | 1797319 | 4.33187499 | CS |
| 26 | 1.7535 | 64.9444444444 | 2.7 | 5.63 | 2.325 | 971750 | 4.03754743 | CS |
| 52 | 1.8135 | 68.6931818182 | 2.64 | 5.63 | 2.325 | 726149 | 3.63769438 | CS |
| 156 | 2.0335 | 84.0289256198 | 2.42 | 5.63 | 1.53 | 484384 | 2.86829021 | CS |
| 260 | 2.2035 | 97.9333333333 | 2.25 | 6.9 | 0.99 | 748898 | 3.57925875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.49 | -0.07 | -1.54 | 4.6 | 4.65 | 4.45 | 1156426 |
| 1737070500 | 4.5599999 | -0.12 | -2.56 | 4.64 | 4.65 | 4.4269999 | 1488935 |
| 1736984100 | 4.68 | -0.05 | -1.06 | 4.89 | 4.98 | 4.67 | 1422665 |
| 1736897700 | 4.73 | 0.3 | 6.77 | 4.63 | 4.8099999 | 4.5599999 | 1852288 |
| 1736811300 | 4.43 | -0.38 | -7.90 | 4.65 | 4.65 | 4.355 | 2294994 |
| 1736552100 | 4.8099999 | -0.19 | -3.80 | 4.96 | 4.98 | 4.7112999 | 1813341 |
| 1736379300 | 5 | -0.36 | -6.72 | 5.3 | 5.39 | 4.79 | 2714739 |
| 1736292900 | 5.36 | -0.12 | -2.19 | 5.7 | 5.73 | 5.14 | 3805438 |
| 1736206500 | 5.48 | 0.75 | 15.86 | 4.95 | 5.63 | 4.84 | 7978495 |
| 1735947300 | 4.73 | -0.13 | -2.67 | 4.8 | 4.84 | 4.585 | 1893048 |
| 1735860900 | 4.86 | 0.19 | 4.07 | 4.67 | 5.075 | 4.6 | 2452063 |
| 1735688100 | 4.67 | 0.03 | 0.65 | 4.7 | 4.7699999 | 4.556 | 965677 |
| 1735601700 | 4.64 | -0.07 | -1.49 | 4.69 | 4.7 | 4.45 | 1381602 |
| 1735342500 | 4.71 | -0.24 | -4.85 | 4.97 | 4.97 | 4.61 | 1350859 |
| 1735256100 | 4.95 | 0.24 | 5.10 | 4.72 | 4.99 | 4.675 | 2128870 |
| 1735077840 | 4.71 | 0.05 | 1.07 | 4.76 | 4.76 | 4.57 | 979896 |
| 1734996900 | 4.66 | 0.27 | 6.15 | 4.45 | 4.735 | 4.43 | 1862144 |
| 1734737700 | 4.39 | 0.09 | 2.09 | 4.26 | 4.44 | 4.215 | 1138682 |
| 1734651300 | 4.3 | -0.01 | -0.23 | 4.38 | 4.48 | 4.2 | 1964305 |
| 1734564900 | 4.3099999 | -0.23 | -5.07 | 4.54 | 4.65 | 4.2828 | 1802110 |
| 1734478500 | 4.54 | -0.16 | -3.40 | 4.71 | 4.71 | 4.3893 | 2074106 |
| 1734392100 | 4.7 | -0.09 | -1.88 | 4.83 | 4.98 | 4.67 | 3016498 |
| 1734132900 | 4.79 | 0.05 | 1.05 | 4.83 | 4.94 | 4.68 | 1577805 |
| 1734046500 | 4.74 | -0.17 | -3.46 | 4.96 | 4.97 | 4.73 | 1874027 |
| 1733960100 | 4.91 | 0.41 | 9.11 | 4.58 | 4.995 | 4.5599999 | 4139532 |
| 1733873700 | 4.5 | -0.22 | -4.66 | 4.94 | 4.94 | 4.32 | 2895649 |
| 1733787300 | 4.72 | 0.42 | 9.77 | 4.44 | 5 | 4.41 | 4730939 |
| 1733528100 | 4.3 | 0.07 | 1.65 | 4.25 | 4.3099 | 4.135 | 967116 |
| 1733441700 | 4.23 | -0.14 | -3.20 | 4.45 | 4.45 | 4.19 | 1358032 |
| 1733355300 | 4.37 | -0.02 | -0.46 | 4.45 | 4.49 | 4.28 | 1834921 |
| 1733268900 | 4.39 | 0.23 | 5.53 | 4.23 | 4.475 | 4.135 | 1840465 |
| 1733182500 | 4.16 | -0.38 | -8.37 | 4.61 | 4.62 | 4.025 | 3548096 |
| 1732917840 | 4.54 | 0.47 | 11.55 | 4.15 | 4.7 | 4.0599999 | 2642227 |
| 1732750500 | 4.07 | -0.05 | -1.21 | 4.16 | 4.17 | 3.93 | 1871487 |
| 1732664100 | 4.12 | 0.06 | 1.48 | 4.0599999 | 4.15 | 3.86 | 2542491 |
| 1732577700 | 4.0599999 | 0.36 | 9.73 | 3.79 | 4.16 | 3.77 | 6992469 |
| 1732318500 | 3.7 | 0.47 | 14.55 | 3.27 | 3.71 | 3.261 | 2469037 |
| 1732232100 | 3.23 | 0.04 | 1.25 | 3.16 | 3.37 | 3.16 | 1183340 |
| 1732145700 | 3.19 | 0.07 | 2.41 | 3.11 | 3.24 | 3.08 | 1033555 |
| 1732059300 | 3.115 | -0.01 | -0.16 | 3.12 | 3.15 | 3.0005 | 874729 |
| 1731972900 | 3.12 | 0.41 | 15.13 | 2.74 | 3.13 | 2.74 | 1859102 |
| 1731713700 | 2.71 | -0.11 | -3.90 | 2.81 | 2.8699 | 2.65 | 779032 |
| 1731627300 | 2.82 | 0.03 | 1.08 | 2.81 | 3.1 | 2.75 | 1344149 |
| 1731540900 | 2.79 | 0.23 | 8.98 | 2.95 | 3.18 | 2.7375 | 3185265 |
| 1731454500 | 2.56 | 0.03 | 1.19 | 2.5299999 | 2.56 | 2.475 | 603785 |
| 1731368100 | 2.5299999 | 0.1 | 4.12 | 2.43 | 2.568 | 2.43 | 740659 |
| 1731108900 | 2.43 | 0.01 | 0.41 | 2.42 | 2.47 | 2.4 | 364797 |
| 1731022500 | 2.42 | 0.02 | 0.83 | 2.4 | 2.47 | 2.4 | 385741 |
| 1730936100 | 2.4 | -0.05 | -2.04 | 2.42 | 2.45 | 2.325 | 734123 |
| 1730849700 | 2.45 | 0.03 | 1.24 | 2.42 | 2.47 | 2.39 | 379205 |
| 1730763300 | 2.42 | -0.05 | -2.10 | 2.48 | 2.5299999 | 2.4 | 512793 |
| 1730500500 | 2.472 | -0.01 | -0.32 | 2.48 | 2.5299999 | 2.44 | 654671 |
| 1730414100 | 2.48 | -0.04 | -1.59 | 2.5 | 2.5299999 | 2.42 | 504932 |
| 1730327700 | 2.52 | -0.04 | -1.56 | 2.56 | 2.58 | 2.49 | 363169 |
| 1730241300 | 2.56 | -0.02 | -0.78 | 2.57 | 2.61 | 2.56 | 310376 |
| 1730154900 | 2.58 | 0.11 | 4.45 | 2.5299999 | 2.6 | 2.5099999 | 728409 |
| 1729895700 | 2.47 | 0 | 0.00 | 2.47 | 2.495 | 2.45 | 209684 |
| 1729809300 | 2.47 | -0.01 | -0.40 | 2.47 | 2.5 | 2.4609 | 213600 |
| 1729722900 | 2.48 | -0.09 | -3.50 | 2.54 | 2.54 | 2.44 | 595066 |
| 1729636500 | 2.57 | -0.06 | -2.28 | 2.6 | 2.63 | 2.55 | 160484 |
| 1729550100 | 2.63 | 0.01 | 0.38 | 2.62 | 2.67 | 2.5901 | 318190 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
