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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$2.10$2.10481,000——
2019-12-30$2.05$2.05470,100——
2019-12-27$2.06$2.06346,100——
2019-12-26$2.06$2.06574,700——
2019-12-24$2.01$2.01589,800——
2019-12-23$2.07$2.07685,400——
2019-12-20$2.03$2.03917,300——
2019-12-19$2.10$2.101,317,700——
2019-12-18$2.06$2.062,183,400——
2019-12-17$1.84$1.842,252,900——
2019-12-16$1.87$1.87754,300——
2019-12-13$1.84$1.84553,400——
2019-12-12$1.88$1.88736,500——
2019-12-11$1.82$1.82619,400——
2019-12-10$1.87$1.87547,300——
2019-12-09$1.89$1.89655,400——
2019-12-06$1.92$1.92595,300——
2019-12-05$1.87$1.87386,300——
2019-12-04$1.89$1.89326,700——
2019-12-03$1.84$1.84506,900——
2019-12-02$1.88$1.88630,700——
2019-11-29$1.96$1.96351,700——
2019-11-27$1.93$1.932,085,800——
2019-11-26$1.93$1.93447,800——
2019-11-25$1.90$1.90814,400——
2019-11-22$1.98$1.981,555,400——
2019-11-21$1.88$1.881,209,900——
2019-11-20$1.78$1.78660,700——
2019-11-19$1.81$1.81747,900——
2019-11-18$1.79$1.79573,400——
2019-11-15$1.76$1.76772,700——
2019-11-14$1.77$1.77933,700——
2019-11-13$1.79$1.79806,700——
2019-11-12$1.83$1.83766,100——
2019-11-11$1.85$1.85447,100——
2019-11-08$1.82$1.82526,400——
2019-11-07$1.81$1.811,039,700——
2019-11-06$1.80$1.802,376,300——
2019-11-05$1.92$1.922,652,700——
2019-11-04$1.91$1.916,302,300——
2019-11-01$2.96$2.96365,500——
2019-10-31$2.98$2.98432,700——
2019-10-30$2.91$2.91390,300——
2019-10-29$2.96$2.96318,100——
2019-10-28$3.00$3.00365,000——
2019-10-25$2.95$2.95365,900——
2019-10-24$2.98$2.98558,000——
2019-10-23$3.09$3.091,166,700——
2019-10-22$2.91$2.91258,300——
2019-10-21$2.89$2.89520,500——
2019-10-18$2.78$2.78141,100——
2019-10-17$2.77$2.77253,200——
2019-10-16$2.70$2.70235,000——
2019-10-15$2.77$2.77353,200——
2019-10-14$2.76$2.76146,200——
2019-10-11$2.72$2.72436,800——
2019-10-10$2.70$2.70183,400——
2019-10-09$2.70$2.70244,900——
2019-10-08$2.68$2.68197,000——
2019-10-07$2.74$2.74392,000——
2019-10-04$2.68$2.68173,900——
2019-10-03$2.66$2.66223,600——
2019-10-02$2.56$2.56472,100——
2019-10-01$2.59$2.59327,200——
2019-09-30$2.69$2.69359,700——
2019-09-27$2.69$2.69237,900——
2019-09-26$2.63$2.63448,000——
2019-09-25$2.69$2.69408,200——
2019-09-24$2.59$2.59577,100——
2019-09-23$2.68$2.68320,200——
2019-09-20$2.76$2.76400,800——
2019-09-19$2.83$2.83531,900——
2019-09-18$2.93$2.931,654,500——
2019-09-17$2.69$2.69234,500——
2019-09-16$2.62$2.62372,000——
2019-09-13$2.73$2.73374,700——
2019-09-12$2.65$2.65352,400——
2019-09-11$2.61$2.61359,800——
2019-09-10$2.55$2.55668,900——
2019-09-09$2.40$2.40389,100——
2019-09-06$2.38$2.38308,600——
2019-09-05$2.36$2.36504,200——
2019-09-04$2.30$2.30602,900——
2019-09-03$2.21$2.21352,100——
2019-08-30$2.24$2.24257,400——
2019-08-29$2.23$2.23420,400——
2019-08-28$2.31$2.31290,400——
2019-08-27$2.25$2.25182,400——
2019-08-26$2.29$2.29227,000——
2019-08-23$2.28$2.28390,100——
2019-08-22$2.37$2.37223,700——
2019-08-21$2.37$2.37231,100——
2019-08-20$2.29$2.29393,300——
2019-08-19$2.37$2.37401,600——
2019-08-16$2.41$2.41558,800——
2019-08-15$2.25$2.25777,400——
2019-08-14$2.34$2.34906,700——
2019-08-13$2.45$2.45967,300——
2019-08-12$2.59$2.59965,000——
2019-08-09$2.83$2.83488,800——
2019-08-08$2.87$2.87368,600——
2019-08-07$2.82$2.82333,400——
2019-08-06$2.81$2.81450,600——
2019-08-05$2.92$2.92536,500——
2019-08-02$3.04$3.04404,300——
2019-08-01$3.05$3.05851,800——
2019-07-31$3.04$3.04835,000——
2019-07-30$2.96$2.96289,800——
2019-07-29$2.98$2.98536,000——
2019-07-26$2.94$2.94467,600——
2019-07-25$2.88$2.88498,800——
2019-07-24$2.80$2.80332,100——
2019-07-23$2.79$2.79568,700——
2019-07-22$2.89$2.89801,800——
2019-07-19$2.75$2.75510,500——
2019-07-18$2.86$2.861,599,900——
2019-07-17$2.78$2.782,149,800——
2019-07-16$2.54$2.54278,800——
2019-07-15$2.52$2.52273,300——
2019-07-12$2.57$2.57254,200——
2019-07-11$2.56$2.56410,700——
2019-07-10$2.68$2.68346,600——
2019-07-09$2.67$2.67410,900——
2019-07-08$2.61$2.61490,200——
2019-07-05$2.57$2.57975,500——
2019-07-03$2.70$2.70598,700——
2019-07-02$2.75$2.751,181,900——
2019-07-01$3.05$3.05380,500——
2019-06-28$2.93$2.93227,000——
2019-06-27$2.99$2.99440,100——
2019-06-26$2.98$2.98287,900——
2019-06-25$2.93$2.93320,400——
2019-06-24$2.99$2.99511,300——
2019-06-21$3.13$3.13566,500——
2019-06-20$2.99$2.99279,200——
2019-06-19$2.89$2.89374,400——
2019-06-18$2.90$2.90393,400——
2019-06-17$2.85$2.85323,400——
2019-06-14$2.82$2.82430,800——
2019-06-13$2.86$2.86186,100——
2019-06-12$2.82$2.82386,800——
2019-06-11$2.85$2.85372,300——
2019-06-10$2.93$2.93348,500——
2019-06-07$2.90$2.90205,200——
2019-06-06$2.87$2.87447,100——
2019-06-05$2.94$2.94447,000——
2019-06-04$2.98$2.98569,800——
2019-06-03$2.84$2.84338,200——
2019-05-31$2.77$2.77571,300——
2019-05-30$2.87$2.87260,000——
2019-05-29$2.81$2.81426,100——
2019-05-28$2.90$2.90333,100——
2019-05-24$2.81$2.81338,600——
2019-05-23$2.83$2.83581,500——
2019-05-22$2.94$2.94381,800——
2019-05-21$2.94$2.94442,500——
2019-05-20$2.92$2.92709,000——
2019-05-17$2.82$2.82854,500——
2019-05-16$2.91$2.91759,400——
2019-05-15$2.99$2.99607,800——
2019-05-14$3.07$3.07755,300——
2019-05-13$3.03$3.03884,200——
2019-05-10$3.16$3.16449,400——
2019-05-09$3.13$3.13791,200——
2019-05-08$3.32$3.32708,700——
2019-05-07$3.23$3.231,842,000——
2019-05-06$3.56$3.561,054,700——
2019-05-03$3.71$3.71779,100——
2019-05-02$3.78$3.78511,000——
2019-05-01$3.72$3.72638,400——
2019-04-30$3.83$3.83685,700——
2019-04-29$4.02$4.02455,700——
2019-04-26$4.03$4.03642,100——
2019-04-25$4.10$4.10586,900——
2019-04-24$4.18$4.18590,300——
2019-04-23$4.18$4.18994,000——
2019-04-22$4.23$4.232,092,700——
2019-04-18$3.76$3.76343,200——
2019-04-17$3.75$3.75396,500——
2019-04-16$3.73$3.73382,600——
2019-04-15$3.64$3.64235,600——
2019-04-12$3.67$3.67276,600——
2019-04-11$3.68$3.68407,500——
2019-04-10$3.62$3.62283,500——
2019-04-09$3.55$3.55219,900——
2019-04-08$3.50$3.50428,500——
2019-04-05$3.52$3.52344,100——
2019-04-04$3.51$3.51670,800——
2019-04-03$3.61$3.61662,400——
2019-04-02$3.72$3.72345,900——
2019-04-01$3.68$3.68431,300——
2019-03-29$3.59$3.59390,900——
2019-03-28$3.57$3.57267,600——
2019-03-27$3.56$3.56185,100——
2019-03-26$3.57$3.57233,100——
2019-03-25$3.56$3.56455,000——
2019-03-22$3.56$3.56561,400——
2019-03-21$3.73$3.73524,600——
2019-03-20$3.58$3.58372,900——
2019-03-19$3.64$3.64474,300——
2019-03-18$3.62$3.621,315,300——
2019-03-15$3.54$3.541,097,200——
2019-03-14$3.54$3.541,086,700——
2019-03-13$3.72$3.72560,900——
2019-03-12$3.76$3.76810,000——
2019-03-11$3.90$3.90536,300——
2019-03-08$3.73$3.73439,600——
2019-03-07$3.72$3.72429,500——
2019-03-06$3.70$3.70595,300——
2019-03-05$3.69$3.69846,800——
2019-03-04$3.82$3.82747,800——
2019-03-01$3.84$3.84630,500——
2019-02-28$3.82$3.82957,100——
2019-02-27$3.79$3.791,045,400——
2019-02-26$3.76$3.761,631,200——
2019-02-25$3.98$3.981,198,800——
2019-02-22$4.06$4.061,550,700——
2019-02-21$4.16$4.161,291,200——
2019-02-20$4.12$4.123,271,200——
2019-02-19$4.91$4.911,613,900——
2019-02-15$4.73$4.731,853,800——
2019-02-14$4.83$4.831,622,800——
2019-02-13$4.52$4.52489,800——
2019-02-12$4.42$4.42564,300——
2019-02-11$4.46$4.46537,200——
2019-02-08$4.40$4.40419,200——
2019-02-07$4.44$4.44580,400——
2019-02-06$4.52$4.52940,100——
2019-02-05$4.45$4.451,113,900——
2019-02-04$4.65$4.652,026,700——
2019-02-01$4.60$4.60890,300——
2019-01-31$4.43$4.43819,300——
2019-01-30$4.44$4.44756,700——
2019-01-29$4.16$4.161,057,700——
2019-01-28$4.00$4.00417,800——
2019-01-25$3.92$3.92360,400——
2019-01-24$3.81$3.81241,100——
2019-01-23$3.74$3.74289,000——
2019-01-22$3.70$3.70510,500——
2019-01-18$3.76$3.76452,200——
2019-01-17$3.90$3.90346,300——
2019-01-16$3.94$3.94410,800——
2019-01-15$4.04$4.04499,900——
2019-01-14$3.90$3.90419,800——
2019-01-11$3.88$3.88350,000——
2019-01-10$3.96$3.96330,500——
2019-01-09$4.00$4.00432,700——
2019-01-08$3.98$3.98464,400——
2019-01-07$3.83$3.83289,100——
2019-01-04$3.76$3.76190,200——
2019-01-03$3.65$3.65390,700——
2019-01-02$3.85$3.85455,400——