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 |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 2.62 | -0.07 | -2.60% | 2.69 | 2.70 | 2.61 | 272,785 |
| Sep 17 2024 | 2.69 | 0.02 | 0.75% | 2.6852 | 2.72 | 2.63 | 300,542 |
| Sep 16 2024 | 2.67 | -0.04 | -1.48% | 2.685 | 2.72 | 2.67 | 228,752 |
| Sep 13 2024 | 2.71 | -0.05 | -1.81% | 2.77 | 2.77 | 2.69 | 480,350 |
| Sep 12 2024 | 2.76 | -0.01 | -0.36% | 2.80 | 2.80 | 2.74 | 190,335 |
| Sep 11 2024 | 2.77 | 0.11 | 4.14% | 2.64 | 2.78 | 2.61 | 410,051 |
| Sep 10 2024 | 2.66 | -0.07 | -2.56% | 2.70 | 2.71 | 2.65 | 188,256 |
| Sep 09 2024 | 2.73 | -0.04 | -1.44% | 2.77 | 2.80 | 2.72 | 303,370 |
| Sep 06 2024 | 2.77 | -0.12 | -4.15% | 2.855 | 2.90 | 2.755 | 353,414 |
| Sep 05 2024 | 2.89 | -0.05 | -1.70% | 2.94 | 2.945 | 2.865 | 235,155 |
| Sep 04 2024 | 2.94 | 0.00 | 0.17% | 2.93 | 2.96 | 2.92 | 117,636 |
| Sep 03 2024 | 2.935 | -0.05 | -1.51% | 2.97 | 3.00 | 2.90 | 292,134 |
| Aug 30 2024 | 2.98 | 0.10 | 3.47% | 2.87 | 2.995 | 2.87 | 391,366 |
| Aug 29 2024 | 2.88 | -0.04 | -1.37% | 2.91 | 2.91 | 2.7799 | 368,743 |
| Aug 28 2024 | 2.92 | -0.08 | -2.67% | 2.99 | 3.02 | 2.88 | 218,219 |
| Aug 27 2024 | 3.00 | -0.01 | -0.33% | 3.00 | 3.04 | 2.95 | 210,534 |
| Aug 26 2024 | 3.01 | -0.07 | -2.27% | 3.08 | 3.08 | 3.00 | 469,852 |
| Aug 23 2024 | 3.08 | 0.10 | 3.36% | 2.98 | 3.08 | 2.96 | 494,264 |
| Aug 22 2024 | 2.98 | 0.06 | 2.05% | 2.95 | 2.99 | 2.8878 | 368,236 |
| Aug 21 2024 | 2.92 | 0.01 | 0.34% | 2.90 | 2.93 | 2.86 | 194,056 |
| Aug 20 2024 | 2.91 | 0.00 | 0.00% | 2.91 | 2.93 | 2.83 | 270,398 |
| Aug 19 2024 | 2.91 | 0.03 | 1.04% | 2.85 | 2.929 | 2.84 | 216,988 |
| Aug 16 2024 | 2.88 | -0.03 | -1.03% | 2.89 | 2.95 | 2.85 | 269,078 |
| Aug 15 2024 | 2.91 | 0.06 | 2.11% | 2.87 | 2.99 | 2.87 | 348,976 |
| Aug 14 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.92 | 2.82 | 137,067 |
| Aug 13 2024 | 2.90 | 0.08 | 2.84% | 2.83 | 2.92 | 2.80 | 422,243 |
| Aug 12 2024 | 2.82 | 0.03 | 1.08% | 2.81 | 2.90 | 2.76 | 550,484 |
| Aug 09 2024 | 2.79 | -0.07 | -2.45% | 2.88 | 2.88 | 2.75 | 715,936 |
| Aug 08 2024 | 2.86 | 0.21 | 7.92% | 2.71 | 2.87 | 2.64 | 1,459,193 |
| Aug 07 2024 | 2.65 | 0.17 | 6.85% | 2.70 | 2.75 | 2.51 | 967,014 |
| Aug 06 2024 | 2.48 | 0.01 | 0.40% | 2.48 | 2.5501 | 2.45 | 306,650 |
| Aug 05 2024 | 2.47 | -0.23 | -8.52% | 2.4576 | 2.61 | 2.42 | 557,534 |
| Aug 02 2024 | 2.70 | -0.15 | -5.26% | 2.83 | 2.89 | 2.65 | 602,213 |
| Aug 01 2024 | 2.85 | 0.08 | 2.89% | 2.78 | 2.855 | 2.75 | 714,368 |
| Jul 31 2024 | 2.77 | 0.03 | 1.09% | 2.75 | 2.815 | 2.73 | 111,817 |
| Jul 30 2024 | 2.74 | 0.03 | 1.11% | 2.71 | 2.75 | 2.69 | 187,925 |
| Jul 29 2024 | 2.71 | -0.02 | -0.73% | 2.74 | 2.74 | 2.67 | 155,641 |
| Jul 26 2024 | 2.73 | 0.00 | 0.00% | 2.74 | 2.745 | 2.675 | 205,213 |
| Jul 25 2024 | 2.73 | 0.03 | 1.11% | 2.73 | 2.81 | 2.70 | 372,922 |
| Jul 24 2024 | 2.70 | -0.03 | -1.10% | 2.73 | 2.79 | 2.69 | 219,212 |
| Jul 23 2024 | 2.73 | 0.05 | 1.87% | 2.69 | 2.78 | 2.68 | 350,788 |
| Jul 22 2024 | 2.68 | 0.10 | 3.88% | 2.57 | 2.68 | 2.5327 | 323,674 |
| Jul 19 2024 | 2.58 | -0.05 | -1.90% | 2.62 | 2.64 | 2.57 | 186,886 |
| Jul 18 2024 | 2.63 | -0.04 | -1.50% | 2.63 | 2.69 | 2.59 | 248,691 |
| Jul 17 2024 | 2.67 | -0.03 | -1.11% | 2.70 | 2.74 | 2.58 | 343,298 |
| Jul 16 2024 | 2.70 | 0.08 | 3.05% | 2.61 | 2.7398 | 2.61 | 374,344 |
| Jul 15 2024 | 2.62 | -0.01 | -0.38% | 2.63 | 2.65 | 2.59 | 180,061 |
| Jul 12 2024 | 2.63 | 0.01 | 0.38% | 2.63 | 2.65 | 2.57 | 286,308 |
| Jul 11 2024 | 2.62 | 0.05 | 1.95% | 2.595 | 2.63 | 2.5932 | 141,213 |
| Jul 10 2024 | 2.57 | 0.03 | 1.18% | 2.54 | 2.60 | 2.54 | 244,315 |
| Jul 09 2024 | 2.54 | 0.10 | 4.10% | 2.53 | 2.56 | 2.5197 | 364,058 |
| Jul 08 2024 | 2.44 | -0.01 | -0.41% | 2.45 | 2.50 | 2.42 | 386,712 |
| Jul 05 2024 | 2.45 | -0.06 | -2.39% | 2.51 | 2.564 | 2.44 | 296,251 |
| Jul 03 2024 | 2.51 | 0.00 | 0.00% | 2.50 | 2.53 | 2.4901 | 122,198 |
| Jul 02 2024 | 2.51 | 0.02 | 0.80% | 2.49 | 2.535 | 2.4601 | 219,089 |
| Jul 01 2024 | 2.49 | -0.01 | -0.40% | 2.49 | 2.535 | 2.44 | 276,207 |
| Jun 28 2024 | 2.50 | 0.08 | 3.31% | 2.42 | 2.53 | 2.415 | 359,618 |
| Jun 27 2024 | 2.42 | 0.03 | 1.26% | 2.39 | 2.43 | 2.39 | 257,954 |
| Jun 26 2024 | 2.39 | -0.05 | -1.85% | 2.42 | 2.4572 | 2.39 | 287,063 |
| Jun 25 2024 | 2.435 | 0.00 | 0.21% | 2.41 | 2.46 | 2.41 | 181,944 |
| Jun 24 2024 | 2.43 | -0.05 | -2.02% | 2.46 | 2.52 | 2.38 | 741,697 |
| Jun 21 2024 | 2.48 | 0.07 | 2.90% | 2.41 | 2.48 | 2.35 | 492,311 |
