NASDAQ:CRNT | Historical Stock Price | CERAGON NETWORKS LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-08-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.89$1.76$3.49$6.89$13.62$26.912000-08-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$2.62$2.62231,500——
2016-12-29$2.59$2.59244,300——
2016-12-28$2.57$2.57439,900——
2016-12-27$2.66$2.66984,600——
2016-12-23$2.71$2.71797,400——
2016-12-22$2.52$2.52361,800——
2016-12-21$2.40$2.40247,000——
2016-12-20$2.40$2.40235,800——
2016-12-19$2.39$2.39185,700——
2016-12-16$2.43$2.43126,200——
2016-12-15$2.46$2.46168,400——
2016-12-14$2.47$2.47145,400——
2016-12-13$2.51$2.51106,300——
2016-12-12$2.53$2.53294,900——
2016-12-09$2.54$2.54424,900——
2016-12-08$2.46$2.46701,400——
2016-12-07$2.33$2.33175,200——
2016-12-06$2.29$2.29218,300——
2016-12-05$2.31$2.31239,500——
2016-12-02$2.23$2.23222,600——
2016-12-01$2.27$2.27161,400——
2016-11-30$2.30$2.3096,300——
2016-11-29$2.30$2.30150,100——
2016-11-28$2.29$2.29195,400——
2016-11-25$2.36$2.3687,400——
2016-11-23$2.39$2.39220,100——
2016-11-22$2.42$2.42281,200——
2016-11-21$2.40$2.40324,900——
2016-11-18$2.37$2.37221,800——
2016-11-17$2.33$2.33131,800——
2016-11-16$2.36$2.36255,200——
2016-11-15$2.40$2.40369,600——
2016-11-14$2.54$2.54798,900——
2016-11-11$2.29$2.29375,800——
2016-11-10$2.27$2.27183,000——
2016-11-09$2.28$2.28189,300——
2016-11-08$2.28$2.28138,200——
2016-11-07$2.30$2.30423,700——
2016-11-04$2.27$2.27177,600——
2016-11-03$2.25$2.25479,000——
2016-11-02$2.36$2.36334,400——
2016-11-01$2.42$2.42332,000——
2016-10-31$2.57$2.57179,400——
2016-10-28$2.58$2.58176,200——
2016-10-27$2.61$2.61183,300——
2016-10-26$2.66$2.66343,200——
2016-10-25$2.66$2.66738,500——
2016-10-24$2.82$2.821,107,700——
2016-10-21$2.64$2.64640,000——
2016-10-20$2.68$2.681,746,300——
2016-10-19$2.20$2.20173,300——
2016-10-18$2.32$2.32402,900——
2016-10-17$2.21$2.21620,600——
2016-10-14$2.05$2.05439,300——
2016-10-13$2.01$2.01623,400——
2016-10-12$2.10$2.10622,700——
2016-10-11$2.17$2.17168,300——
2016-10-10$2.22$2.22828,200——
2016-10-07$2.28$2.28404,200——
2016-10-06$2.29$2.29268,100——
2016-10-05$2.32$2.32232,300——
2016-10-04$2.28$2.28251,500——
2016-10-03$2.33$2.33224,300——
2016-09-30$2.36$2.36291,100——
2016-09-29$2.28$2.28909,100——
2016-09-28$2.49$2.49354,900——
2016-09-27$2.53$2.53381,300——
2016-09-26$2.48$2.48452,900——
2016-09-23$2.60$2.60358,200——
2016-09-22$2.61$2.61541,300——
2016-09-21$2.72$2.72533,700——
2016-09-20$2.75$2.75355,000——
2016-09-19$2.66$2.66314,500——
2016-09-16$2.64$2.64342,800——
2016-09-15$2.65$2.65301,700——
2016-09-14$2.57$2.57325,500——
2016-09-13$2.60$2.60558,900——
2016-09-12$2.67$2.67730,500——
2016-09-09$2.64$2.64982,200——
2016-09-08$2.80$2.80933,000——
2016-09-07$2.81$2.811,015,000——
2016-09-06$2.75$2.752,475,000——
2016-09-02$2.55$2.55979,500——
2016-09-01$2.40$2.40267,900——
2016-08-31$2.38$2.38377,300——
2016-08-30$2.37$2.37290,900——
2016-08-29$2.29$2.29336,000——
2016-08-26$2.29$2.29343,300——
2016-08-25$2.19$2.19416,100——
2016-08-24$2.23$2.23449,000——
2016-08-23$2.30$2.30322,700——
2016-08-22$2.37$2.37641,000——
2016-08-19$2.53$2.531,008,200——
2016-08-18$2.45$2.45590,000——
2016-08-17$2.33$2.33393,700——
2016-08-16$2.42$2.42974,400——
2016-08-15$2.37$2.371,558,900——
2016-08-12$2.12$2.12323,400——
2016-08-11$2.12$2.12640,100——
2016-08-10$2.03$2.03979,500——
2016-08-09$1.97$1.97652,600——
2016-08-08$1.92$1.921,739,000——
2016-08-05$2.29$2.29618,700——
2016-08-04$2.19$2.19347,100——
2016-08-03$2.15$2.15538,600——
2016-08-02$2.10$2.10472,700——
2016-08-01$2.21$2.21513,800——
2016-07-29$2.22$2.22696,600——
2016-07-28$2.26$2.26368,800——
2016-07-27$2.28$2.28389,100——
2016-07-26$2.24$2.24700,700——
2016-07-25$2.14$2.14781,400——
2016-07-22$2.20$2.20931,100——
2016-07-21$2.08$2.08771,700——
2016-07-20$2.19$2.191,999,800——
2016-07-19$2.35$2.352,305,500——
2016-07-18$2.24$2.241,677,600——
2016-07-15$2.06$2.06821,100——
2016-07-14$2.13$2.131,990,100——
2016-07-13$1.92$1.92352,900——
2016-07-12$1.94$1.941,447,500——
2016-07-11$1.89$1.891,771,000——
2016-07-08$1.75$1.75523,500——
2016-07-07$1.68$1.68445,500——
2016-07-06$1.63$1.6397,400——
2016-07-05$1.65$1.65214,200——
2016-07-01$1.69$1.6979,300——
2016-06-30$1.62$1.62231,500——
2016-06-29$1.60$1.60207,400——
2016-06-28$1.53$1.53153,300——
2016-06-27$1.53$1.53207,400——
2016-06-24$1.62$1.62145,700——
2016-06-23$1.67$1.67136,300——
2016-06-22$1.68$1.68106,600——
2016-06-21$1.70$1.7067,000——
2016-06-20$1.68$1.68104,300——
2016-06-17$1.64$1.64149,600——
2016-06-16$1.63$1.63202,100——
2016-06-15$1.72$1.72281,000——
2016-06-14$1.71$1.71106,000——
2016-06-13$1.69$1.69143,900——
2016-06-10$1.70$1.70238,800——
2016-06-09$1.74$1.74234,300——
2016-06-08$1.80$1.80350,800——
2016-06-07$1.78$1.78278,900——
2016-06-06$1.79$1.79430,400——
2016-06-03$1.74$1.74293,800——
2016-06-02$1.75$1.75190,400——
2016-06-01$1.77$1.77168,300——
2016-05-31$1.74$1.74417,400——
2016-05-27$1.74$1.74149,800——
2016-05-26$1.73$1.73418,000——
2016-05-25$1.77$1.771,327,700——
2016-05-24$1.64$1.64312,000——
2016-05-23$1.59$1.59574,700——
2016-05-20$1.49$1.49216,700——
2016-05-19$1.46$1.4664,300——
2016-05-18$1.48$1.48211,600——
2016-05-17$1.47$1.47134,300——
2016-05-16$1.48$1.48278,300——
2016-05-13$1.51$1.51247,400——
2016-05-12$1.58$1.58652,400——
2016-05-11$1.51$1.51521,800——
2016-05-10$1.40$1.40905,800——
2016-05-09$1.42$1.422,087,500——
2016-05-06$1.18$1.18132,900——
2016-05-05$1.20$1.20148,900——
2016-05-04$1.34$1.34397,700——
2016-05-03$1.17$1.17218,600——
2016-05-02$1.22$1.22161,800——
2016-04-29$1.20$1.2027,900——
2016-04-28$1.19$1.1915,000——
2016-04-27$1.18$1.1846,300——
2016-04-26$1.20$1.2014,500——
2016-04-25$1.18$1.1874,700——
2016-04-22$1.20$1.2078,900——
2016-04-21$1.25$1.2550,300——
2016-04-20$1.23$1.2329,000——
2016-04-19$1.24$1.2433,700——
2016-04-18$1.24$1.2425,000——
2016-04-15$1.26$1.2646,700——
2016-04-14$1.25$1.25192,300——
2016-04-13$1.17$1.17107,400——
2016-04-12$1.16$1.16143,900——
2016-04-11$1.17$1.1762,900——
2016-04-08$1.14$1.1422,200——
2016-04-07$1.18$1.1813,100——
2016-04-06$1.17$1.1739,400——
2016-04-05$1.16$1.1678,000——
2016-04-04$1.20$1.2058,100——
2016-04-01$1.22$1.2283,300——
2016-03-31$1.27$1.2736,900——
2016-03-30$1.20$1.2082,600——
2016-03-29$1.19$1.1949,600——
2016-03-28$1.13$1.1345,500——
2016-03-24$1.17$1.1713,700——
2016-03-23$1.18$1.1850,400——
2016-03-22$1.18$1.1834,300——
2016-03-21$1.19$1.1966,100——
2016-03-18$1.14$1.1496,500——
2016-03-17$1.14$1.1465,100——
2016-03-16$1.12$1.1226,900——
2016-03-15$1.13$1.1324,600——
2016-03-14$1.13$1.13116,600——
2016-03-11$1.17$1.17105,300——
2016-03-10$1.16$1.1691,000——
2016-03-09$1.15$1.1587,000——
2016-03-08$1.14$1.1434,600——
2016-03-07$1.15$1.15145,400——
2016-03-04$1.16$1.1658,600——
2016-03-03$1.15$1.1520,700——
2016-03-02$1.15$1.1561,100——
2016-03-01$1.11$1.1159,200——
2016-02-29$1.10$1.1071,600——
2016-02-26$1.12$1.1222,400——
2016-02-25$1.10$1.1024,100——
2016-02-24$1.12$1.1246,700——
2016-02-23$1.10$1.1037,000——
2016-02-22$1.12$1.1289,100——
2016-02-19$1.14$1.1410,700——
2016-02-18$1.10$1.1044,200——
2016-02-17$1.18$1.18109,200——
2016-02-16$1.12$1.12129,000——
2016-02-12$1.10$1.1025,400——
2016-02-11$1.11$1.1176,200——
2016-02-10$1.03$1.0326,200——
2016-02-09$1.08$1.0832,100——
2016-02-08$1.16$1.1643,200——
2016-02-05$1.24$1.2413,600——
2016-02-04$1.28$1.28196,700——
2016-02-03$1.25$1.2596,600——
2016-02-02$1.24$1.2479,500——
2016-02-01$1.26$1.26100,100——
2016-01-29$1.26$1.2617,500——
2016-01-28$1.20$1.20144,100——
2016-01-27$1.26$1.2642,500——
2016-01-26$1.26$1.26108,000——
2016-01-25$1.25$1.25343,300——
2016-01-22$1.19$1.19327,000——
2016-01-21$1.10$1.10110,100——
2016-01-20$1.03$1.03284,500——
2016-01-19$1.03$1.03185,200——
2016-01-15$1.06$1.0638,100——
2016-01-14$1.07$1.07166,300——
2016-01-13$1.06$1.06125,100——
2016-01-12$1.12$1.12123,800——
2016-01-11$1.14$1.14131,500——
2016-01-08$1.15$1.1564,900——
2016-01-07$1.13$1.13848,200——
2016-01-06$1.22$1.2249,000——
2016-01-05$1.27$1.27119,100——
2016-01-04$1.23$1.2399,500——