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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$2.78$2.78401,700——
2020-12-30$2.74$2.74385,100——
2020-12-29$2.70$2.70353,900——
2020-12-28$2.75$2.75352,100——
2020-12-24$2.86$2.86257,000——
2020-12-23$2.82$2.82307,100——
2020-12-22$2.82$2.82432,900——
2020-12-21$2.74$2.74550,300——
2020-12-18$2.70$2.70496,200——
2020-12-17$2.65$2.651,854,500——
2020-12-16$2.80$2.80423,400——
2020-12-15$2.94$2.94364,200——
2020-12-14$2.88$2.88325,700——
2020-12-11$2.91$2.91328,500——
2020-12-10$2.90$2.90352,200——
2020-12-09$2.85$2.85726,700——
2020-12-08$2.90$2.901,310,400——
2020-12-07$3.14$3.14882,600——
2020-12-04$3.24$3.241,168,500——
2020-12-03$2.99$2.991,739,100——
2020-12-02$2.73$2.73354,200——
2020-12-01$2.76$2.761,087,300——
2020-11-30$2.70$2.701,052,800——
2020-11-27$2.52$2.52337,100——
2020-11-25$2.59$2.59698,700——
2020-11-24$2.48$2.48400,300——
2020-11-23$2.41$2.41426,900——
2020-11-20$2.35$2.35271,600——
2020-11-19$2.37$2.37151,300——
2020-11-18$2.41$2.41339,300——
2020-11-17$2.41$2.41208,900——
2020-11-16$2.38$2.38356,500——
2020-11-13$2.32$2.32254,400——
2020-11-12$2.31$2.31506,500——
2020-11-11$2.25$2.25230,700——
2020-11-10$2.26$2.26249,100——
2020-11-09$2.23$2.23495,600——
2020-11-06$2.22$2.22252,800——
2020-11-05$2.23$2.23308,600——
2020-11-04$2.18$2.18354,000——
2020-11-03$2.12$2.12337,900——
2020-11-02$2.14$2.14624,500——
2020-10-30$2.21$2.21309,400——
2020-10-29$2.26$2.26288,200——
2020-10-28$2.26$2.26391,200——
2020-10-27$2.40$2.40251,800——
2020-10-26$2.48$2.48316,300——
2020-10-23$2.52$2.52177,000——
2020-10-22$2.55$2.55149,900——
2020-10-21$2.56$2.56126,500——
2020-10-20$2.54$2.54211,800——
2020-10-19$2.54$2.54237,000——
2020-10-16$2.54$2.54175,000——
2020-10-15$2.56$2.56158,800——
2020-10-14$2.57$2.57216,700——
2020-10-13$2.61$2.61509,100——
2020-10-12$2.65$2.65986,600——
2020-10-09$2.47$2.47601,100——
2020-10-08$2.51$2.51250,100——
2020-10-07$2.42$2.42241,200——
2020-10-06$2.47$2.47194,000——
2020-10-05$2.49$2.49200,800——
2020-10-02$2.44$2.44218,200——
2020-10-01$2.42$2.42318,000——
2020-09-30$2.49$2.49298,700——
2020-09-29$2.49$2.49223,300——
2020-09-28$2.46$2.46356,900——
2020-09-25$2.37$2.37231,000——
2020-09-24$2.27$2.27310,100——
2020-09-23$2.31$2.31278,500——
2020-09-22$2.36$2.36243,200——
2020-09-21$2.44$2.44387,800——
2020-09-18$2.42$2.42487,700——
2020-09-17$2.41$2.411,025,900——
2020-09-16$2.40$2.40536,500——
2020-09-15$2.25$2.25462,300——
2020-09-14$2.14$2.14409,500——
2020-09-11$2.12$2.12258,900——
2020-09-10$2.15$2.15149,500——
2020-09-09$2.17$2.17357,600——
2020-09-08$2.15$2.15262,900——
2020-09-04$2.19$2.19623,000——
2020-09-03$2.20$2.20871,300——
2020-09-02$2.38$2.38995,700——
2020-09-01$2.15$2.15810,000——
2020-08-31$2.30$2.30408,900——
2020-08-28$2.29$2.29177,900——
2020-08-27$2.27$2.27250,600——
2020-08-26$2.29$2.29240,400——
2020-08-25$2.34$2.34334,900——
2020-08-24$2.32$2.32841,100——
2020-08-21$2.44$2.44233,900——
2020-08-20$2.50$2.50202,200——
2020-08-19$2.51$2.51307,200——
2020-08-18$2.47$2.47303,900——
2020-08-17$2.50$2.50343,300——
2020-08-14$2.51$2.51584,100——
2020-08-13$2.57$2.57244,400——
2020-08-12$2.56$2.56532,800——
2020-08-11$2.48$2.48661,100——
2020-08-10$2.60$2.60505,100——
2020-08-07$2.65$2.65429,400——
2020-08-06$2.73$2.73407,700——
2020-08-05$2.72$2.72772,000——
2020-08-04$2.80$2.80492,700——
2020-08-03$2.75$2.751,145,100——
2020-07-31$2.62$2.62635,800——
2020-07-30$2.72$2.72475,900——
2020-07-29$2.66$2.66351,100——
2020-07-28$2.63$2.63532,300——
2020-07-27$2.65$2.65525,800——
2020-07-24$2.57$2.57367,900——
2020-07-23$2.63$2.63402,600——
2020-07-22$2.59$2.59501,800——
2020-07-21$2.68$2.681,017,600——
2020-07-20$2.67$2.671,736,200——
2020-07-17$2.42$2.42368,000——
2020-07-16$2.38$2.381,387,600——
2020-07-15$2.30$2.30402,200——
2020-07-14$2.21$2.21331,700——
2020-07-13$2.17$2.17633,900——
2020-07-10$2.06$2.06398,000——
2020-07-09$2.13$2.13314,100——
2020-07-08$2.15$2.15327,200——
2020-07-07$2.19$2.19431,100——
2020-07-06$2.29$2.29686,100——
2020-07-02$2.17$2.17332,000——
2020-07-01$2.14$2.14211,100——
2020-06-30$2.15$2.15408,900——
2020-06-29$2.09$2.09328,300——
2020-06-26$2.09$2.09405,200——
2020-06-25$2.11$2.11680,800——
2020-06-24$2.12$2.12724,000——
2020-06-23$2.10$2.10294,700——
2020-06-22$2.09$2.09477,200——
2020-06-19$2.08$2.08401,100——
2020-06-18$1.98$1.981,955,100——
2020-06-17$2.06$2.06407,500——
2020-06-16$2.09$2.09489,300——
2020-06-15$2.08$2.08460,800——
2020-06-12$2.03$2.03501,900——
2020-06-11$2.04$2.04779,500——
2020-06-10$2.15$2.15595,500——
2020-06-09$2.27$2.27656,800——
2020-06-08$2.30$2.301,083,300——
2020-06-05$2.19$2.19650,900——
2020-06-04$2.25$2.25387,300——
2020-06-03$2.30$2.30354,400——
2020-06-02$2.29$2.29558,700——
2020-06-01$2.37$2.37412,600——
2020-05-29$2.35$2.35319,900——
2020-05-28$2.29$2.29256,100——
2020-05-27$2.34$2.34516,400——
2020-05-26$2.32$2.32578,200——
2020-05-22$2.32$2.32227,400——
2020-05-21$2.31$2.31409,300——
2020-05-20$2.34$2.34762,200——
2020-05-19$2.24$2.24622,300——
2020-05-18$2.15$2.151,136,000——
2020-05-15$2.21$2.21270,900——
2020-05-14$2.19$2.19423,900——
2020-05-13$2.17$2.17520,400——
2020-05-12$2.29$2.29623,700——
2020-05-11$2.27$2.27546,500——
2020-05-08$2.18$2.18347,600——
2020-05-07$2.12$2.12428,300——
2020-05-06$2.06$2.06719,600——
2020-05-05$2.20$2.20365,800——
2020-05-04$2.21$2.211,984,000——
2020-05-01$2.20$2.20458,100——
2020-04-30$2.32$2.32565,200——
2020-04-29$2.27$2.27500,400——
2020-04-28$2.32$2.32578,100——
2020-04-27$2.42$2.42898,000——
2020-04-24$2.36$2.36891,000——
2020-04-23$2.26$2.26841,600——
2020-04-22$2.10$2.10393,300——
2020-04-21$2.08$2.08797,700——
2020-04-20$2.25$2.251,258,500——
2020-04-17$2.04$2.04836,300——
2020-04-16$1.99$1.99663,600——
2020-04-15$1.95$1.95794,400——
2020-04-14$1.94$1.94882,100——
2020-04-13$1.96$1.961,548,900——
2020-04-09$1.77$1.77934,000——
2020-04-08$1.65$1.65593,300——
2020-04-07$1.56$1.56987,100——
2020-04-06$1.55$1.551,571,600——
2020-04-03$1.20$1.20252,300——
2020-04-02$1.22$1.22180,500——
2020-04-01$1.18$1.18261,700——
2020-03-31$1.26$1.26111,300——
2020-03-30$1.27$1.27265,100——
2020-03-27$1.33$1.33182,300——
2020-03-26$1.46$1.46484,000——
2020-03-25$1.28$1.28356,800——
2020-03-24$1.25$1.25305,500——
2020-03-23$1.25$1.25319,400——
2020-03-20$1.32$1.32614,700——
2020-03-19$1.32$1.32530,000——
2020-03-18$1.16$1.16413,900——
2020-03-17$1.18$1.18725,400——
2020-03-16$0.99$0.991,004,800——
2020-03-13$1.21$1.21657,000——
2020-03-12$1.23$1.232,217,500——
2020-03-11$1.47$1.47655,900——
2020-03-10$1.51$1.51875,600——
2020-03-09$1.48$1.48860,300——
2020-03-06$1.63$1.63547,000——
2020-03-05$1.67$1.67466,500——
2020-03-04$1.75$1.75481,300——
2020-03-03$1.66$1.66684,100——
2020-03-02$1.71$1.71610,900——
2020-02-28$1.69$1.691,263,300——
2020-02-27$1.78$1.78659,700——
2020-02-26$1.86$1.86555,600——
2020-02-25$1.89$1.89677,100——
2020-02-24$1.95$1.95766,700——
2020-02-21$1.92$1.92459,900——
2020-02-20$1.99$1.99452,400——
2020-02-19$1.94$1.94532,200——
2020-02-18$1.99$1.99621,700——
2020-02-14$1.92$1.92398,300——
2020-02-13$1.90$1.90469,400——
2020-02-12$1.95$1.95946,900——
2020-02-11$1.96$1.961,069,300——
2020-02-10$1.84$1.841,657,900——
2020-02-07$2.08$2.08454,000——
2020-02-06$2.12$2.12807,100——
2020-02-05$2.18$2.18536,000——
2020-02-04$2.10$2.10414,100——
2020-02-03$2.02$2.02356,600——
2020-01-31$2.06$2.06532,000——
2020-01-30$2.12$2.12550,300——
2020-01-29$2.16$2.16472,300——
2020-01-28$2.22$2.22387,600——
2020-01-27$2.16$2.161,093,600——
2020-01-24$2.27$2.27559,300——
2020-01-23$2.31$2.31406,400——
2020-01-22$2.23$2.23630,600——
2020-01-21$2.25$2.25545,900——
2020-01-17$2.20$2.20533,200——
2020-01-16$2.24$2.24591,100——
2020-01-15$2.19$2.19415,100——
2020-01-14$2.11$2.11524,100——
2020-01-13$2.15$2.15742,600——
2020-01-10$2.21$2.21592,300——
2020-01-09$2.23$2.231,403,000——
2020-01-08$2.25$2.251,005,000——
2020-01-07$2.20$2.20687,400——
2020-01-06$2.21$2.21993,500——
2020-01-03$2.08$2.08899,100——
2020-01-02$2.21$2.211,398,400——