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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.16$2.16331,400——
2023-12-28$2.14$2.14395,600——
2023-12-27$2.13$2.13263,100——
2023-12-26$2.07$2.07220,200——
2023-12-22$2.11$2.11194,500——
2023-12-21$2.10$2.10246,400——
2023-12-20$2.05$2.05345,800——
2023-12-19$2.02$2.02261,700——
2023-12-18$1.99$1.99237,800——
2023-12-15$2.01$2.01260,900——
2023-12-14$2.02$2.02608,200——
2023-12-13$1.92$1.92200,900——
2023-12-12$1.87$1.87162,500——
2023-12-11$1.87$1.87112,400——
2023-12-08$1.89$1.8981,200——
2023-12-07$1.89$1.89149,200——
2023-12-06$1.87$1.87157,600——
2023-12-05$1.84$1.84203,700——
2023-12-04$1.87$1.87315,200——
2023-12-01$1.90$1.90139,200——
2023-11-30$1.89$1.89296,000——
2023-11-29$1.89$1.89206,300——
2023-11-28$1.92$1.92222,100——
2023-11-27$1.87$1.87186,600——
2023-11-24$1.81$1.8175,400——
2023-11-22$1.78$1.78145,500——
2023-11-21$1.83$1.83130,000——
2023-11-20$1.84$1.84324,900——
2023-11-17$1.78$1.78109,600——
2023-11-16$1.75$1.75138,600——
2023-11-15$1.80$1.80226,800——
2023-11-14$1.76$1.76222,000——
2023-11-13$1.72$1.72152,700——
2023-11-10$1.75$1.75205,900——
2023-11-09$1.73$1.73303,600——
2023-11-08$1.67$1.67236,200——
2023-11-07$1.68$1.68370,700——
2023-11-06$1.72$1.72862,400——
2023-11-03$1.83$1.83331,000——
2023-11-02$1.71$1.71132,500——
2023-11-01$1.67$1.67199,900——
2023-10-31$1.70$1.70300,900——
2023-10-30$1.67$1.6778,200——
2023-10-27$1.68$1.68164,900——
2023-10-26$1.68$1.68144,100——
2023-10-25$1.70$1.70432,600——
2023-10-24$1.64$1.64217,300——
2023-10-23$1.56$1.56263,100——
2023-10-20$1.62$1.62365,000——
2023-10-19$1.64$1.64269,800——
2023-10-18$1.64$1.64296,900——
2023-10-17$1.63$1.63107,000——
2023-10-16$1.65$1.65291,000——
2023-10-13$1.65$1.65439,700——
2023-10-12$1.77$1.77178,700——
2023-10-11$1.84$1.84142,600——
2023-10-10$1.85$1.85151,400——
2023-10-09$1.86$1.86238,500——
2023-10-06$1.95$1.9597,800——
2023-10-05$1.95$1.9560,900——
2023-10-04$1.95$1.95222,300——
2023-10-03$1.95$1.95205,900——
2023-10-02$2.02$2.02136,700——
2023-09-29$2.05$2.05294,300——
2023-09-28$2.02$2.02212,600——
2023-09-27$1.95$1.95187,000——
2023-09-26$1.95$1.95136,200——
2023-09-25$1.96$1.96179,000——
2023-09-22$1.95$1.95144,000——
2023-09-21$1.94$1.94307,400——
2023-09-20$1.91$1.91147,200——
2023-09-19$1.90$1.90178,100——
2023-09-18$1.91$1.91187,000——
2023-09-15$1.91$1.91155,700——
2023-09-14$1.91$1.91300,900——
2023-09-13$1.84$1.84144,400——
2023-09-12$1.83$1.83103,100——
2023-09-11$1.85$1.85210,600——
2023-09-08$1.85$1.85258,700——
2023-09-07$1.78$1.78209,600——
2023-09-06$1.85$1.85120,300——
2023-09-05$1.87$1.87139,000——
2023-09-01$1.90$1.9080,300——
2023-08-31$1.95$1.95177,400——
2023-08-30$1.97$1.97117,200——
2023-08-29$1.95$1.95187,000——
2023-08-28$1.94$1.94175,600——
2023-08-25$1.93$1.93146,000——
2023-08-24$1.93$1.93321,700——
2023-08-23$1.90$1.90307,900——
2023-08-22$1.88$1.88178,000——
2023-08-21$1.88$1.88322,300——
2023-08-18$1.92$1.92648,000——
2023-08-17$1.87$1.87799,700——
2023-08-16$1.88$1.88498,200——
2023-08-15$1.98$1.98758,000——
2023-08-14$2.02$2.02286,600——
2023-08-11$2.06$2.06338,400——
2023-08-10$2.09$2.091,015,700——
2023-08-09$2.07$2.07254,200——
2023-08-08$2.13$2.13335,500——
2023-08-07$2.08$2.08508,200——
2023-08-04$2.12$2.12622,000——
2023-08-03$2.10$2.10748,800——
2023-08-02$2.12$2.12876,000——
2023-08-01$2.18$2.182,274,500——
2023-07-31$2.02$2.02375,400——
2023-07-28$2.02$2.02340,900——
2023-07-27$2.02$2.02505,400——
2023-07-26$2.07$2.07285,900——
2023-07-25$2.06$2.06305,700——
2023-07-24$2.03$2.03257,900——
2023-07-21$2.11$2.11158,700——
2023-07-20$2.11$2.11416,600——
2023-07-19$2.18$2.18331,900——
2023-07-18$2.20$2.20437,900——
2023-07-17$2.20$2.20524,000——
2023-07-14$2.23$2.23722,700——
2023-07-13$2.32$2.32682,900——
2023-07-12$2.35$2.35595,100——
2023-07-11$2.31$2.31617,900——
2023-07-10$2.23$2.23762,500——
2023-07-07$2.15$2.15338,400——
2023-07-06$2.16$2.16596,000——
2023-07-05$2.15$2.15297,400——
2023-07-03$2.20$2.20651,100——
2023-06-30$2.10$2.101,119,400——
2023-06-29$1.92$1.92210,600——
2023-06-28$1.94$1.94159,400——
2023-06-27$1.90$1.90169,100——
2023-06-26$1.89$1.89300,900——
2023-06-23$1.97$1.97189,300——
2023-06-22$1.96$1.96123,300——
2023-06-21$1.99$1.99258,500——
2023-06-20$2.06$2.06256,700——
2023-06-16$2.02$2.02647,400——
2023-06-15$2.03$2.03637,000——
2023-06-14$2.04$2.04555,500——
2023-06-13$2.14$2.14298,800——
2023-06-12$2.10$2.10462,400——
2023-06-09$2.11$2.11387,700——
2023-06-08$2.14$2.14573,200——
2023-06-07$2.05$2.05640,500——
2023-06-06$1.94$1.94185,100——
2023-06-05$1.90$1.90149,600——
2023-06-02$1.87$1.8772,500——
2023-06-01$1.84$1.84230,400——
2023-05-31$1.79$1.79148,200——
2023-05-30$1.78$1.78222,700——
2023-05-26$1.80$1.80101,200——
2023-05-25$1.80$1.8082,600——
2023-05-24$1.80$1.80195,600——
2023-05-23$1.82$1.8272,700——
2023-05-22$1.83$1.83138,400——
2023-05-19$1.78$1.7886,500——
2023-05-18$1.79$1.7982,800——
2023-05-17$1.78$1.78151,000——
2023-05-16$1.73$1.73182,400——
2023-05-15$1.74$1.7458,700——
2023-05-12$1.73$1.7365,400——
2023-05-11$1.74$1.74375,500——
2023-05-10$1.71$1.71130,400——
2023-05-09$1.75$1.75319,000——
2023-05-08$1.80$1.80201,400——
2023-05-05$1.77$1.77169,300——
2023-05-04$1.77$1.77192,400——
2023-05-03$1.80$1.80109,700——
2023-05-02$1.79$1.79237,100——
2023-05-01$1.87$1.87777,200——
2023-04-28$1.95$1.95347,500——
2023-04-27$1.82$1.82164,000——
2023-04-26$1.77$1.77104,500——
2023-04-25$1.77$1.77109,100——
2023-04-24$1.81$1.81148,900——
2023-04-21$1.82$1.82103,600——
2023-04-20$1.84$1.84395,100——
2023-04-19$1.88$1.88443,300——
2023-04-18$1.82$1.82382,100——
2023-04-17$1.69$1.6957,600——
2023-04-14$1.68$1.6842,900——
2023-04-13$1.69$1.6993,700——
2023-04-12$1.68$1.68108,000——
2023-04-11$1.66$1.66121,800——
2023-04-10$1.68$1.6861,300——
2023-04-06$1.66$1.66105,000——
2023-04-05$1.70$1.70180,600——
2023-04-04$1.65$1.65173,300——
2023-04-03$1.69$1.69157,800——
2023-03-31$1.67$1.67129,700——
2023-03-30$1.66$1.66119,300——
2023-03-29$1.68$1.68158,600——
2023-03-28$1.69$1.69229,000——
2023-03-27$1.61$1.61112,200——
2023-03-24$1.63$1.6360,200——
2023-03-23$1.63$1.63145,600——
2023-03-22$1.63$1.63105,100——
2023-03-21$1.67$1.6795,500——
2023-03-20$1.63$1.63276,100——
2023-03-17$1.56$1.56538,000——
2023-03-16$1.68$1.68128,200——
2023-03-15$1.68$1.68164,900——
2023-03-14$1.70$1.7096,400——
2023-03-13$1.68$1.68166,600——
2023-03-10$1.71$1.71183,400——
2023-03-09$1.75$1.75197,100——
2023-03-08$1.75$1.7563,500——
2023-03-07$1.74$1.7457,800——
2023-03-06$1.76$1.76111,600——
2023-03-03$1.80$1.8083,300——
2023-03-02$1.78$1.78156,000——
2023-03-01$1.80$1.80123,000——
2023-02-28$1.85$1.85299,300——
2023-02-27$1.82$1.82111,800——
2023-02-24$1.84$1.84113,300——
2023-02-23$1.86$1.8690,400——
2023-02-22$1.88$1.8851,700——
2023-02-21$1.90$1.90206,900——
2023-02-17$1.94$1.94165,600——
2023-02-16$1.90$1.90173,200——
2023-02-15$1.92$1.92136,600——
2023-02-14$1.91$1.91147,200——
2023-02-13$1.92$1.92183,800——
2023-02-10$1.92$1.92228,800——
2023-02-09$1.95$1.95488,500——
2023-02-08$1.92$1.92977,600——
2023-02-07$2.18$2.18366,600——
2023-02-06$2.20$2.20172,400——
2023-02-03$2.17$2.17125,300——
2023-02-02$2.15$2.15184,600——
2023-02-01$2.10$2.10121,000——
2023-01-31$2.08$2.08266,800——
2023-01-30$2.09$2.09181,600——
2023-01-27$2.10$2.10298,500——
2023-01-26$2.15$2.15193,000——
2023-01-25$2.06$2.06105,700——
2023-01-24$2.08$2.08169,100——
2023-01-23$2.07$2.07166,300——
2023-01-20$2.09$2.09115,000——
2023-01-19$2.07$2.07191,800——
2023-01-18$2.13$2.13175,800——
2023-01-17$2.11$2.11135,700——
2023-01-13$2.13$2.1380,600——
2023-01-12$2.17$2.17278,300——
2023-01-11$2.14$2.14327,700——
2023-01-10$2.14$2.14178,800——
2023-01-09$2.13$2.13228,300——
2023-01-06$2.05$2.05174,700——
2023-01-05$2.00$2.00180,000——
2023-01-04$2.02$2.02167,000——
2023-01-03$1.98$1.98204,600——