5 DAY PERFORMANCE
+41.29%
1 MONTH PERFORMANCE
+23.73%
3 MONTH PERFORMANCE
+4.29%
6 MONTH PERFORMANCE
-18.28%
YEAR-TO-DATE PERFORMANCE
-23.96%
1 YEAR PERFORMANCE
-30.70%
Ribbon Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $1.37 | $1.35 (-1.46%) | $1.43 | $1.32 | 1.10 M | $249.51 M |
| 11/05/2026 | $1.53 | $1.38 (-9.8%) | $1.53 | $1.36 | 562.30 K | $246.83 M |
| 11/04/2026 | $1.58 | $1.54 (-2.53%) | $1.59 | $1.50 | 1.06 M | $275.45 M |
| 11/03/2026 | $1.63 | $1.58 (-3.07%) | $1.67 | $1.56 | 2.96 M | $282.60 M |
| 11/02/2026 | $1.57 | $1.62 (3.18%) | $1.71 | $1.51 | 1.99 M | $289.75 M |
| 10/30/2026 | $1.62 | $1.55 (-4.32%) | $1.62 | $1.48 | 644.89 K | $277.23 M |
| 10/29/2026 | $1.60 | $1.63 (1.87%) | $1.65 | $1.60 | 1.31 M | $291.54 M |
| 10/28/2026 | $1.46 | $1.63 (11.64%) | $1.64 | $1.33 | 3.07 M | $291.54 M |
| 10/27/2026 | $1.36 | $1.40 (2.94%) | $1.41 | $1.35 | 1.91 M | $250.41 M |
| 10/26/2026 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.32 | 1.36 M | $239.67 M |
| 10/23/2026 | $1.38 | $1.40 (1.45%) | $1.41 | $1.34 | 778.35 K | $250.41 M |
| 10/22/2026 | $1.34 | $1.39 (3.73%) | $1.40 | $1.28 | 1.06 M | $245.28 M |
| 10/21/2026 | $1.42 | $1.36 (-4.23%) | $1.42 | $1.33 | 731.57 K | $239.99 M |
| 10/20/2026 | $1.51 | $1.41 (-6.62%) | $1.51 | $1.38 | 1.59 M | $248.81 M |
| 10/19/2026 | $1.34 | $1.51 (12.69%) | $1.53 | $1.33 | 1.84 M | $266.45 M |
| 10/16/2026 | $1.42 | $1.32 (-7.04%) | $1.42 | $1.30 | 1.63 M | $232.93 M |
| 10/15/2026 | $1.44 | $1.42 (-1.39%) | $1.46 | $1.35 | 1.97 M | $250.57 M |
| 10/14/2026 | $1.50 | $1.46 (-2.67%) | $1.52 | $1.44 | 1.10 M | $257.63 M |
| 10/13/2026 | $1.56 | $1.51 (-3.21%) | $1.59 | $1.50 | 1.21 M | $266.45 M |
| 10/12/2026 | $1.69 | $1.57 (-7.1%) | $1.70 | $1.55 | 1.26 M | $277.04 M |
| 10/09/2026 | $1.72 | $1.70 (-1.16%) | $1.75 | $1.70 | 519.15 K | $299.98 M |
| 10/08/2026 | $1.82 | $1.72 (-5.49%) | $1.82 | $1.71 | 1.27 M | $303.51 M |
| 10/07/2026 | $1.74 | $1.84 (5.75%) | $1.87 | $1.73 | 1.15 M | $324.69 M |
| 10/06/2026 | $1.73 | $1.77 (2.31%) | $1.78 | $1.70 | 976.01 K | $312.33 M |
| 10/05/2026 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.64 | 3.95 M | $299.98 M |
| 10/02/2026 | $1.75 | $1.77 (1.14%) | $1.79 | $1.72 | 2.25 M | $312.33 M |
| 10/01/2026 | $1.76 | $1.72 (-2.27%) | $1.76 | $1.70 | 1.38 M | $303.51 M |
| 09/30/2026 | $1.79 | $1.76 (-1.68%) | $1.83 | $1.69 | 1.26 M | $310.57 M |
| 09/29/2026 | $1.74 | $1.79 (2.87%) | $1.80 | $1.73 | 588.20 K | $315.86 M |
| 09/28/2026 | $1.80 | $1.73 (-3.89%) | $1.80 | $1.71 | 1.23 M | $305.28 M |
| 09/25/2026 | $1.84 | $1.80 (-2.17%) | $1.87 | $1.77 | 946.10 K | $317.63 M |
| 09/24/2026 | $1.79 | $1.82 (1.68%) | $1.84 | $1.76 | 1.09 M | $321.16 M |
| 09/23/2026 | $1.82 | $1.80 (-1.1%) | $1.83 | $1.75 | 1.60 M | $317.63 M |
| 09/22/2026 | $1.82 | $1.84 (1.1%) | $1.84 | $1.78 | 431.48 K | $324.69 M |
| 09/21/2026 | $1.72 | $1.83 (6.4%) | $1.83 | $1.71 | 689.61 K | $322.92 M |
| 09/18/2026 | $1.66 | $1.72 (3.61%) | $1.77 | $1.64 | 1.67 M | $303.51 M |
| 09/17/2026 | $1.67 | $1.67 (0%) | $1.69 | $1.61 | 1.10 M | $294.69 M |
| 09/16/2026 | $1.80 | $1.64 (-8.89%) | $1.81 | $1.55 | 3.20 M | $289.39 M |
| 09/15/2026 | $1.94 | $1.83 (-5.67%) | $1.96 | $1.80 | 1.82 M | $322.92 M |
| 09/14/2026 | $1.96 | $2.00 (2.04%) | $2.04 | $1.94 | 432.96 K | $352.92 M |
| 09/11/2026 | $1.97 | $1.99 (1.02%) | $2.05 | $1.97 | 585.23 K | $351.16 M |
| 09/10/2026 | $1.95 | $1.96 (0.51%) | $1.97 | $1.94 | 631.85 K | $345.86 M |
| 09/09/2026 | $1.94 | $1.97 (1.55%) | $2.01 | $1.94 | 789.45 K | $347.63 M |
| 09/08/2026 | $1.98 | $1.95 (-1.52%) | $2.00 | $1.89 | 606.00 K | $344.10 M |
| 09/04/2026 | $1.99 | $1.99 (0%) | $2.01 | $1.95 | 668.34 K | $351.16 M |
| 09/03/2026 | $1.97 | $1.99 (1.02%) | $2.00 | $1.94 | 606.05 K | $351.16 M |
| 09/02/2026 | $1.96 | $1.96 (0%) | $1.97 | $1.94 | 563.99 K | $345.86 M |
| 09/01/2026 | $1.97 | $1.96 (-0.51%) | $1.98 | $1.94 | 595.81 K | $345.86 M |
| 08/31/2026 | $2.02 | $1.99 (-1.49%) | $2.03 | $1.97 | 551.54 K | $351.16 M |
| 08/28/2026 | $2.00 | $2.03 (1.5%) | $2.04 | $1.97 | 580.40 K | $358.21 M |
| 08/27/2026 | $2.05 | $2.00 (-2.44%) | $2.10 | $2.00 | 418.38 K | $352.92 M |
| 08/26/2026 | $2.06 | $2.03 (-1.46%) | $2.07 | $2.01 | 524.08 K | $358.21 M |
| 08/25/2026 | $2.05 | $2.06 (0.49%) | $2.09 | $2.05 | 441.90 K | $363.51 M |
| 08/24/2026 | $2.01 | $2.04 (1.49%) | $2.13 | $1.99 | 811.72 K | $359.98 M |
| 08/21/2026 | $1.99 | $2.03 (2.01%) | $2.04 | $1.97 | 1.11 M | $358.21 M |
| 08/20/2026 | $2.02 | $2.00 (-0.99%) | $2.03 | $1.98 | 932.90 K | $352.92 M |
| 08/19/2026 | $2.06 | $2.03 (-1.46%) | $2.08 | $1.99 | 1.06 M | $358.21 M |
| 08/18/2026 | $2.05 | $2.04 (-0.49%) | $2.07 | $2.00 | 632.90 K | $359.98 M |
| 08/17/2026 | $2.09 | $2.08 (-0.48%) | $2.11 | $2.06 | 321.00 K | $367.04 M |
| 08/14/2026 | $2.13 | $2.11 (-0.94%) | $2.15 | $2.05 | 480.41 K | $372.33 M |
| 08/13/2026 | $2.09 | $2.11 (0.96%) | $2.16 | $2.07 | 672.15 K | $372.33 M |
| 08/12/2026 | $2.02 | $2.08 (2.97%) | $2.11 | $2.02 | 380.33 K | $367.04 M |
| 08/11/2026 | $2.06 | $1.99 (-3.4%) | $2.07 | $1.99 | 699.43 K | $351.16 M |
| 08/10/2026 | $2.13 | $2.05 (-3.76%) | $2.14 | $2.05 | 528.42 K | $361.74 M |
| 08/07/2026 | $2.10 | $2.14 (1.9%) | $2.14 | $2.10 | 637.79 K | $377.62 M |
| 08/06/2026 | $2.11 | $2.10 (-0.47%) | $2.15 | $2.08 | 700.63 K | $370.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
