Ceragon Networks Ltd. - Ordinary Shares (CRNT)
5.3700
+0.5500 (11.41%)
Ceragon Networks Ltd is a leading provider of high-capacity wireless backhaul solutions, specializing in enabling mobile network operators and service providers to enhance their communication infrastructure
The company offers a comprehensive range of products and services designed to ensure efficient data transmission across various network environments, including urban, rural, and challenging terrains. Ceragon's technology supports the growing demand for high-speed data services and helps operators seamlessly scale their networks to meet the needs of consumers and businesses alike. Through its innovative solutions, Ceragon plays a crucial role in advancing mobile broadband connectivity globally.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 4.95 | 5.46 | 4.88 | 5.37 | 5,945,734 | 5.37 |
| 2/04/2025 | 4.54 | 4.83 | 4.51 | 4.82 | 1,656,912 | 4.82 |
| 2/03/2025 | 4.40 | 4.59 | 4.32 | 4.53 | 1,341,570 | 4.53 |
| 1/31/2025 | 4.63 | 4.72 | 4.57 | 4.61 | 792,716 | 4.61 |
| 1/30/2025 | 4.63 | 4.63 | 4.51 | 4.60 | 1,227,323 | 4.60 |
| 1/29/2025 | 4.60 | 4.62 | 4.42 | 4.46 | 1,092,049 | 4.46 |
| 1/28/2025 | 4.52 | 4.58 | 4.42 | 4.53 | 1,127,599 | 4.53 |
| 1/27/2025 | 4.82 | 4.82 | 4.40 | 4.45 | 1,817,957 | 4.45 |
| 1/24/2025 | 5.15 | 5.15 | 4.90 | 4.92 | 1,633,258 | 4.92 |
| 1/23/2025 | 4.92 | 5.15 | 4.83 | 5.09 | 1,670,535 | 5.09 |
| 1/22/2025 | 4.58 | 4.97 | 4.57 | 4.92 | 2,410,938 | 4.92 |
| 1/21/2025 | 4.53 | 4.59 | 4.35 | 4.53 | 1,512,537 | 4.53 |
| 1/17/2025 | 4.60 | 4.65 | 4.45 | 4.49 | 1,170,717 | 4.49 |
| 1/16/2025 | 4.64 | 4.65 | 4.43 | 4.56 | 1,488,935 | 4.56 |
| 1/15/2025 | 4.89 | 4.98 | 4.67 | 4.68 | 1,422,640 | 4.68 |
| 1/14/2025 | 4.63 | 4.81 | 4.56 | 4.73 | 1,852,188 | 4.73 |
| 1/13/2025 | 4.65 | 4.65 | 4.36 | 4.43 | 2,293,990 | 4.43 |
| 1/10/2025 | 4.96 | 4.98 | 4.71 | 4.81 | 1,815,010 | 4.81 |
| 1/08/2025 | 5.30 | 5.39 | 4.79 | 5.00 | 2,716,635 | 5.00 |
| 1/07/2025 | 5.70 | 5.73 | 5.14 | 5.36 | 3,803,911 | 5.36 |
| 1/06/2025 | 4.94 | 5.63 | 4.84 | 5.48 | 8,102,871 | 5.48 |
| 1/03/2025 | 4.80 | 4.84 | 4.58 | 4.73 | 1,897,348 | 4.73 |
| 1/02/2025 | 4.67 | 5.08 | 4.60 | 4.86 | 2,452,053 | 4.86 |
| 12/31/2024 | 4.64 | 0.00 | 4.67 | 4.67 | 0 | 4.67 |
| 12/30/2024 | 4.69 | 4.70 | 4.45 | 4.64 | 1,381,207 | 4.64 |
| 12/27/2024 | 4.97 | 4.97 | 4.61 | 4.71 | 1,351,929 | 4.71 |
| 12/26/2024 | 4.72 | 4.99 | 4.67 | 4.95 | 2,128,753 | 4.95 |
| 12/24/2024 | 4.76 | 4.76 | 4.57 | 4.71 | 979,896 | 4.71 |
| 12/23/2024 | 4.45 | 4.74 | 4.43 | 4.66 | 1,861,883 | 4.66 |
| 12/20/2024 | 4.26 | 4.44 | 4.21 | 4.39 | 1,140,461 | 4.39 |
| 12/19/2024 | 4.38 | 4.48 | 4.20 | 4.29 | 1,491,335 | 4.29 |
| 12/18/2024 | 4.54 | 4.65 | 4.28 | 4.31 | 1,801,413 | 4.31 |
| 12/17/2024 | 4.71 | 4.71 | 4.39 | 4.54 | 2,059,868 | 4.54 |
| 12/16/2024 | 4.82 | 4.98 | 4.67 | 4.70 | 3,008,023 | 4.70 |
| 12/13/2024 | 4.83 | 4.94 | 4.68 | 4.79 | 1,579,470 | 4.79 |
| 12/12/2024 | 4.96 | 4.97 | 4.73 | 4.74 | 1,873,997 | 4.74 |
| 12/11/2024 | 4.58 | 5.00 | 4.56 | 4.91 | 4,135,112 | 4.91 |
| 12/10/2024 | 4.94 | 4.94 | 4.32 | 4.50 | 2,895,160 | 4.50 |
| 12/09/2024 | 4.44 | 5.00 | 4.41 | 4.72 | 4,730,298 | 4.72 |
| 12/06/2024 | 4.25 | 4.31 | 4.13 | 4.30 | 967,739 | 4.30 |
| 12/05/2024 | 4.44 | 4.44 | 4.19 | 4.23 | 1,357,931 | 4.23 |
| 12/04/2024 | 4.44 | 4.49 | 4.28 | 4.37 | 1,834,915 | 4.37 |
| 12/03/2024 | 4.23 | 4.47 | 4.13 | 4.39 | 1,837,816 | 4.39 |
| 12/02/2024 | 4.61 | 4.62 | 4.03 | 4.16 | 3,547,043 | 4.16 |
| 11/29/2024 | 4.15 | 4.70 | 4.06 | 4.54 | 2,642,228 | 4.54 |
| 11/27/2024 | 4.16 | 4.17 | 3.93 | 4.07 | 1,873,668 | 4.07 |
| 11/26/2024 | 4.06 | 4.15 | 3.86 | 4.12 | 2,540,277 | 4.12 |
| 11/25/2024 | 3.79 | 4.16 | 3.77 | 4.06 | 7,085,801 | 4.06 |
| 11/22/2024 | 3.27 | 3.71 | 3.26 | 3.70 | 2,475,955 | 3.70 |
| 11/21/2024 | 3.16 | 3.37 | 3.16 | 3.23 | 1,183,341 | 3.23 |
| 11/20/2024 | 3.11 | 3.24 | 3.08 | 3.19 | 1,033,555 | 3.19 |
| 11/19/2024 | 3.12 | 3.15 | 3.00 | 3.12 | 874,698 | 3.12 |
| 11/18/2024 | 2.74 | 3.13 | 2.74 | 3.12 | 1,859,102 | 3.12 |
| 11/15/2024 | 2.81 | 2.87 | 2.65 | 2.71 | 779,045 | 2.71 |
| 11/14/2024 | 2.81 | 3.10 | 2.75 | 2.82 | 1,344,049 | 2.82 |
| 11/13/2024 | 2.95 | 3.18 | 2.74 | 2.79 | 3,185,265 | 2.79 |
| 11/12/2024 | 2.53 | 2.56 | 2.48 | 2.56 | 603,783 | 2.56 |
| 11/11/2024 | 2.43 | 2.57 | 2.43 | 2.53 | 740,659 | 2.53 |
| 11/08/2024 | 2.42 | 2.47 | 2.40 | 2.43 | 364,798 | 2.43 |
| 11/07/2024 | 2.40 | 2.47 | 2.40 | 2.42 | 385,741 | 2.42 |
| 11/06/2024 | 2.42 | 2.46 | 2.33 | 2.40 | 758,669 | 2.40 |