CRNT(CRNT)
CRNT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.08 | $2.10 | $2.04 | $2.06 | 266,000 |
| 10/12/2026 | $2.16 | $2.20 | $2.07 | $2.08 | 429,808 |
| 10/9/2026 | $2.08 | $2.17 | $2.08 | $2.16 | 500,951 |
| 10/8/2026 | $2.13 | $2.13 | $2.08 | $2.08 | 269,648 |
| 10/7/2026 | $2.12 | $2.15 | $2.10 | $2.13 | 216,750 |
| 10/6/2026 | $2.16 | $2.16 | $2.13 | $2.13 | 138,051 |
| 10/5/2026 | $2.17 | $2.17 | $2.11 | $2.14 | 320,100 |
| 10/2/2026 | $2.11 | $2.19 | $2.10 | $2.18 | 387,437 |
| 10/1/2026 | $2.09 | $2.13 | $2.05 | $2.10 | 340,908 |
| 9/30/2026 | $2.04 | $2.10 | $2.03 | $2.07 | 406,840 |
| 9/29/2026 | $2.06 | $2.07 | $2.01 | $2.03 | 322,602 |
| 9/28/2026 | $2.11 | $2.11 | $2.04 | $2.07 | 369,408 |
| 9/25/2026 | $2.13 | $2.15 | $2.11 | $2.11 | 188,238 |
| 9/24/2026 | $2.16 | $2.16 | $2.09 | $2.13 | 294,082 |
| 9/23/2026 | $2.14 | $2.21 | $2.10 | $2.19 | 669,148 |
| 9/22/2026 | $2.12 | $2.14 | $2.09 | $2.11 | 330,264 |
| 9/21/2026 | $2.10 | $2.13 | $2.08 | $2.11 | 309,961 |
| 9/18/2026 | $2.10 | $2.12 | $2.05 | $2.08 | 231,921 |
| 9/17/2026 | $2.07 | $2.12 | $2.07 | $2.11 | 368,407 |
| 9/16/2026 | $2.00 | $2.06 | $2.00 | $2.05 | 224,500 |
| 9/15/2026 | $2.03 | $2.04 | $1.99 | $2.00 | 322,746 |
| 9/14/2026 | $2.05 | $2.06 | $2.03 | $2.03 | 197,304 |
| 9/11/2026 | $2.04 | $2.10 | $2.04 | $2.07 | 255,412 |
| 9/10/2026 | $2.04 | $2.10 | $2.02 | $2.03 | 330,741 |
| 9/9/2026 | $2.05 | $2.08 | $2.03 | $2.05 | 363,125 |
| 9/8/2026 | $2.10 | $2.12 | $2.05 | $2.05 | 196,753 |
| 9/4/2026 | $2.04 | $2.10 | $2.04 | $2.10 | 278,700 |
| 9/3/2026 | $2.08 | $2.10 | $2.04 | $2.05 | 258,402 |
| 9/2/2026 | $2.04 | $2.08 | $2.03 | $2.07 | 287,320 |
| 9/1/2026 | $2.07 | $2.09 | $2.02 | $2.05 | 457,607 |
| 8/31/2026 | $2.08 | $2.11 | $2.07 | $2.07 | 319,568 |
| 8/28/2026 | $2.12 | $2.15 | $2.07 | $2.09 | 321,484 |
| 8/27/2026 | $2.07 | $2.15 | $2.07 | $2.14 | 351,347 |
| 8/26/2026 | $2.07 | $2.10 | $2.06 | $2.07 | 222,841 |
| 8/25/2026 | $2.07 | $2.09 | $2.04 | $2.07 | 206,218 |
| 8/24/2026 | $2.08 | $2.10 | $2.03 | $2.06 | 347,232 |
| 8/21/2026 | $2.12 | $2.14 | $2.08 | $2.09 | 200,832 |
| 8/20/2026 | $2.08 | $2.13 | $2.08 | $2.12 | 232,100 |
| 8/19/2026 | $2.13 | $2.13 | $2.08 | $2.10 | 390,500 |
| 8/18/2026 | $2.14 | $2.17 | $2.08 | $2.11 | 482,800 |
| 8/17/2026 | $2.16 | $2.19 | $2.14 | $2.18 | 450,320 |
| 8/14/2026 | $2.20 | $2.23 | $2.17 | $2.20 | 400,739 |
| 8/13/2026 | $2.20 | $2.29 | $2.18 | $2.18 | 438,942 |
| 8/12/2026 | $2.22 | $2.23 | $2.17 | $2.21 | 635,100 |
| 8/11/2026 | $2.26 | $2.38 | $2.15 | $2.19 | 1.42M |
| 8/10/2026 | $2.20 | $2.22 | $2.10 | $2.11 | 604,900 |
| 8/7/2026 | $2.22 | $2.24 | $2.17 | $2.21 | 429,713 |
| 8/6/2026 | $2.21 | $2.26 | $2.20 | $2.22 | 231,900 |
| 8/5/2026 | $2.30 | $2.30 | $2.20 | $2.23 | 433,927 |
| 8/4/2026 | $2.21 | $2.30 | $2.21 | $2.30 | 340,330 |
| 8/3/2026 | $2.15 | $2.20 | $2.14 | $2.20 | 280,116 |
| 7/31/2026 | $2.18 | $2.20 | $2.12 | $2.17 | 240,700 |
| 7/30/2026 | $2.08 | $2.18 | $2.08 | $2.17 | 367,410 |
| 7/29/2026 | $2.15 | $2.19 | $2.06 | $2.07 | 701,371 |
| 7/28/2026 | $2.21 | $2.22 | $2.12 | $2.14 | 823,389 |
| 7/27/2026 | $2.15 | $2.18 | $2.09 | $2.17 | 583,000 |
| 7/24/2026 | $2.18 | $2.21 | $2.08 | $2.13 | 950,100 |
| 7/23/2026 | $2.26 | $2.30 | $2.14 | $2.22 | 532,200 |
| 7/22/2026 | $2.25 | $2.33 | $2.22 | $2.25 | 540,000 |
| 7/21/2026 | $2.31 | $2.38 | $2.21 | $2.28 | 5.33M |
| 7/20/2026 | $2.19 | $2.24 | $2.10 | $2.12 | 387,905 |
| 7/17/2026 | $2.14 | $2.21 | $2.10 | $2.17 | 379,587 |
| 7/16/2026 | $2.28 | $2.31 | $2.16 | $2.17 | 501,394 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
