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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.58$2.58747,900——
2021-12-30$2.57$2.571,056,500——
2021-12-29$2.53$2.53850,700——
2021-12-28$2.57$2.57602,400——
2021-12-27$2.64$2.64746,900——
2021-12-23$2.64$2.64710,300——
2021-12-22$2.60$2.60594,900——
2021-12-21$2.64$2.64541,600——
2021-12-20$2.66$2.66418,500——
2021-12-17$2.74$2.742,532,400——
2021-12-16$2.69$2.691,042,400——
2021-12-15$2.71$2.71710,900——
2021-12-14$2.69$2.69401,000——
2021-12-13$2.76$2.76673,100——
2021-12-10$2.74$2.74267,500——
2021-12-09$2.71$2.71223,200——
2021-12-08$2.80$2.80422,800——
2021-12-07$2.74$2.74428,200——
2021-12-06$2.64$2.64675,600——
2021-12-03$2.62$2.62495,700——
2021-12-02$2.67$2.67640,200——
2021-12-01$2.60$2.601,150,700——
2021-11-30$2.63$2.63745,500——
2021-11-29$2.67$2.67442,900——
2021-11-26$2.75$2.75323,100——
2021-11-24$2.81$2.81468,300——
2021-11-23$2.78$2.78992,200——
2021-11-22$2.78$2.78889,900——
2021-11-19$2.82$2.82888,300——
2021-11-18$2.91$2.91922,400——
2021-11-17$3.01$3.01384,400——
2021-11-16$3.08$3.08524,600——
2021-11-15$3.06$3.06691,800——
2021-11-12$3.16$3.16325,000——
2021-11-11$3.17$3.17526,400——
2021-11-10$3.16$3.16337,800——
2021-11-09$3.21$3.21450,700——
2021-11-08$3.26$3.26445,500——
2021-11-05$3.24$3.24467,800——
2021-11-04$3.20$3.20671,300——
2021-11-03$3.27$3.27609,700——
2021-11-02$3.18$3.18572,900——
2021-11-01$3.29$3.291,826,500——
2021-10-29$3.51$3.51967,700——
2021-10-28$3.41$3.41509,000——
2021-10-27$3.26$3.26390,400——
2021-10-26$3.27$3.27276,000——
2021-10-25$3.29$3.29339,900——
2021-10-22$3.32$3.32678,700——
2021-10-21$3.40$3.40300,500——
2021-10-20$3.42$3.42212,000——
2021-10-19$3.39$3.39436,400——
2021-10-18$3.28$3.28508,600——
2021-10-15$3.38$3.38292,400——
2021-10-14$3.48$3.48385,300——
2021-10-13$3.39$3.39266,800——
2021-10-12$3.36$3.36261,800——
2021-10-11$3.31$3.31229,200——
2021-10-08$3.35$3.35249,100——
2021-10-07$3.42$3.42711,300——
2021-10-06$3.29$3.29762,600——
2021-10-05$3.36$3.36532,200——
2021-10-04$3.37$3.37374,400——
2021-10-01$3.46$3.46421,300——
2021-09-30$3.49$3.49289,400——
2021-09-29$3.47$3.47463,700——
2021-09-28$3.47$3.47451,400——
2021-09-27$3.62$3.62300,300——
2021-09-24$3.61$3.61433,400——
2021-09-23$3.62$3.62347,300——
2021-09-22$3.57$3.57440,100——
2021-09-21$3.46$3.46511,400——
2021-09-20$3.50$3.50830,200——
2021-09-17$3.67$3.67251,800——
2021-09-16$3.69$3.69391,500——
2021-09-15$3.60$3.60382,700——
2021-09-14$3.61$3.61368,000——
2021-09-13$3.72$3.72524,000——
2021-09-10$3.68$3.68577,100——
2021-09-09$3.82$3.82294,500——
2021-09-08$3.84$3.84520,600——
2021-09-07$3.94$3.94393,800——
2021-09-03$3.95$3.95317,000——
2021-09-02$4.05$4.05603,400——
2021-09-01$4.00$4.00595,100——
2021-08-31$4.04$4.04902,100——
2021-08-30$3.89$3.89386,400——
2021-08-27$3.92$3.92292,000——
2021-08-26$3.86$3.86602,000——
2021-08-25$3.95$3.95541,600——
2021-08-24$3.99$3.99398,400——
2021-08-23$3.83$3.83372,600——
2021-08-20$3.79$3.79465,800——
2021-08-19$3.72$3.72549,600——
2021-08-18$3.82$3.82415,100——
2021-08-17$3.82$3.82734,600——
2021-08-16$3.96$3.96846,600——
2021-08-13$4.03$4.03418,900——
2021-08-12$4.15$4.15407,300——
2021-08-11$4.12$4.12544,900——
2021-08-10$4.10$4.10521,300——
2021-08-09$4.22$4.221,371,000——
2021-08-06$4.13$4.13726,200——
2021-08-05$3.99$3.99592,800——
2021-08-04$3.88$3.88833,200——
2021-08-03$4.19$4.191,727,000——
2021-08-02$4.10$4.101,986,800——
2021-07-30$4.00$4.001,683,500——
2021-07-29$3.75$3.75675,600——
2021-07-28$3.65$3.65469,700——
2021-07-27$3.54$3.54736,700——
2021-07-26$3.61$3.61576,900——
2021-07-23$3.59$3.59419,900——
2021-07-22$3.67$3.67506,000——
2021-07-21$3.71$3.71486,700——
2021-07-20$3.59$3.59478,800——
2021-07-19$3.50$3.501,121,500——
2021-07-16$3.50$3.50659,300——
2021-07-15$3.49$3.491,753,400——
2021-07-14$3.57$3.571,483,400——
2021-07-13$3.57$3.57560,400——
2021-07-12$3.64$3.64499,600——
2021-07-09$3.72$3.72828,400——
2021-07-08$3.62$3.62986,600——
2021-07-07$3.71$3.711,363,700——
2021-07-06$3.72$3.72482,300——
2021-07-02$3.77$3.77826,400——
2021-07-01$3.79$3.79630,900——
2021-06-30$3.77$3.771,027,000——
2021-06-29$3.63$3.63494,600——
2021-06-28$3.72$3.72511,800——
2021-06-25$3.70$3.70571,800——
2021-06-24$3.65$3.65421,100——
2021-06-23$3.60$3.60495,100——
2021-06-22$3.55$3.55704,600——
2021-06-21$3.59$3.59931,600——
2021-06-18$3.78$3.784,211,400——
2021-06-17$3.80$3.801,683,100——
2021-06-16$3.98$3.98650,300——
2021-06-15$3.88$3.88942,400——
2021-06-14$3.95$3.951,170,900——
2021-06-11$3.71$3.71269,700——
2021-06-10$3.68$3.68573,800——
2021-06-09$3.69$3.69611,500——
2021-06-08$3.81$3.81932,200——
2021-06-07$3.74$3.74664,600——
2021-06-04$3.71$3.711,032,400——
2021-06-03$3.55$3.55713,700——
2021-06-02$3.54$3.54761,800——
2021-06-01$3.56$3.561,436,800——
2021-05-28$3.34$3.34439,400——
2021-05-27$3.41$3.41536,800——
2021-05-26$3.37$3.37517,400——
2021-05-25$3.26$3.26524,500——
2021-05-24$3.35$3.35458,300——
2021-05-21$3.33$3.33525,400——
2021-05-20$3.34$3.34820,500——
2021-05-19$3.31$3.31563,200——
2021-05-18$3.25$3.25837,900——
2021-05-17$3.19$3.19708,200——
2021-05-14$3.20$3.20870,000——
2021-05-13$3.08$3.081,296,300——
2021-05-12$3.01$3.011,145,600——
2021-05-11$3.15$3.151,478,500——
2021-05-10$3.18$3.181,000,400——
2021-05-07$3.37$3.37633,300——
2021-05-06$3.27$3.271,277,800——
2021-05-05$3.34$3.34910,700——
2021-05-04$3.33$3.332,166,100——
2021-05-03$3.33$3.331,854,300——
2021-04-30$3.41$3.41836,600——
2021-04-29$3.55$3.55559,000——
2021-04-28$3.53$3.53350,900——
2021-04-27$3.54$3.54442,300——
2021-04-26$3.60$3.60602,500——
2021-04-23$3.51$3.51547,600——
2021-04-22$3.46$3.46822,300——
2021-04-21$3.43$3.431,038,900——
2021-04-20$3.30$3.301,205,700——
2021-04-19$3.42$3.421,206,400——
2021-04-16$3.50$3.501,124,200——
2021-04-15$3.71$3.711,695,700——
2021-04-14$3.65$3.65913,700——
2021-04-13$3.67$3.671,200,600——
2021-04-12$3.63$3.631,102,800——
2021-04-09$3.76$3.76700,700——
2021-04-08$3.87$3.87726,800——
2021-04-07$3.88$3.88776,500——
2021-04-06$3.89$3.89677,100——
2021-04-05$3.95$3.951,014,700——
2021-04-01$3.81$3.81628,900——
2021-03-31$3.77$3.77628,900——
2021-03-30$3.71$3.71928,000——
2021-03-29$3.72$3.72803,000——
2021-03-26$3.91$3.91827,300——
2021-03-25$3.83$3.831,474,700——
2021-03-24$3.80$3.801,082,200——
2021-03-23$4.01$4.011,051,200——
2021-03-22$4.23$4.231,164,200——
2021-03-19$4.31$4.311,308,100——
2021-03-18$4.25$4.251,195,000——
2021-03-17$4.48$4.481,460,500——
2021-03-16$4.34$4.341,179,200——
2021-03-15$4.41$4.411,143,000——
2021-03-12$4.44$4.441,542,300——
2021-03-11$4.17$4.171,550,800——
2021-03-10$3.94$3.941,572,500——
2021-03-09$3.99$3.992,482,500——
2021-03-08$3.64$3.641,298,300——
2021-03-05$3.74$3.743,704,100——
2021-03-04$3.83$3.834,364,500——
2021-03-03$4.11$4.112,654,800——
2021-03-02$4.22$4.222,297,400——
2021-03-01$4.49$4.491,707,300——
2021-02-26$4.40$4.403,211,500——
2021-02-25$4.55$4.552,700,200——
2021-02-24$4.78$4.782,184,200——
2021-02-23$4.82$4.824,658,900——
2021-02-22$5.05$5.054,369,300——
2021-02-19$5.03$5.033,013,900——
2021-02-18$5.06$5.062,932,800——
2021-02-17$5.26$5.265,580,600——
2021-02-16$5.57$5.5710,683,800——
2021-02-12$6.00$6.009,196,500——
2021-02-11$5.40$5.4015,308,300——
2021-02-10$4.79$4.797,556,900——
2021-02-09$5.02$5.025,497,400——
2021-02-08$5.07$5.0710,849,600——
2021-02-05$5.58$5.587,705,400——
2021-02-04$5.28$5.286,976,900——
2021-02-03$4.83$4.834,467,600——
2021-02-02$4.75$4.752,688,700——
2021-02-01$4.56$4.563,054,000——
2021-01-29$4.45$4.453,787,400——
2021-01-28$4.62$4.624,284,300——
2021-01-27$4.88$4.885,610,500——
2021-01-26$5.31$5.315,078,800——
2021-01-25$5.45$5.459,167,500——
2021-01-22$5.06$5.068,294,500——
2021-01-21$5.16$5.169,794,600——
2021-01-20$5.45$5.4516,660,700——
2021-01-19$6.46$6.4644,048,600——
2021-01-15$4.85$4.8538,124,300——
2021-01-14$3.15$3.151,179,400——
2021-01-13$3.03$3.03745,900——
2021-01-12$3.13$3.131,019,400——
2021-01-11$3.11$3.111,506,900——
2021-01-08$3.41$3.413,441,200——
2021-01-07$2.92$2.92404,500——
2021-01-06$2.82$2.82478,800——
2021-01-05$2.91$2.91326,100——
2021-01-04$2.92$2.92868,400——