5 DAY PERFORMANCE
+3.30%
1 MONTH PERFORMANCE
-0.90%
3 MONTH PERFORMANCE
-21.22%
6 MONTH PERFORMANCE
+11.73%
YEAR-TO-DATE PERFORMANCE
-23.96%
1 YEAR PERFORMANCE
-42.22%
Ribbon Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/05/2026 | $2.15 | $2.15 (0%) | $2.18 | $2.06 | 740.90 K | $379.39 M |
| 08/04/2026 | $2.14 | $2.17 (1.4%) | $2.24 | $2.14 | 622.64 K | $382.92 M |
| 08/03/2026 | $2.14 | $2.12 (-0.93%) | $2.16 | $2.08 | 585.31 K | $374.10 M |
| 07/31/2026 | $2.14 | $2.14 (0%) | $2.21 | $2.09 | 793.20 K | $377.62 M |
| 07/30/2026 | $2.22 | $2.12 (-4.5%) | $2.28 | $2.11 | 770.35 K | $374.10 M |
| 07/29/2026 | $2.27 | $2.19 (-3.52%) | $2.33 | $2.08 | 1.80 M | $386.45 M |
| 07/28/2026 | $2.03 | $2.05 (0.99%) | $2.08 | $1.96 | 948.95 K | $361.74 M |
| 07/27/2026 | $2.03 | $2.04 (0.49%) | $2.07 | $1.98 | 690.78 K | $359.98 M |
| 07/24/2026 | $2.02 | $2.01 (-0.5%) | $2.05 | $1.98 | 806.82 K | $354.68 M |
| 07/23/2026 | $2.16 | $2.02 (-6.48%) | $2.17 | $1.98 | 1.11 M | $354.84 M |
| 07/22/2026 | $2.24 | $2.16 (-3.57%) | $2.27 | $2.15 | 630.92 K | $379.43 M |
| 07/21/2026 | $2.13 | $2.27 (6.57%) | $2.28 | $2.13 | 539.60 K | $398.75 M |
| 07/20/2026 | $2.21 | $2.11 (-4.52%) | $2.24 | $2.11 | 587.60 K | $370.64 M |
| 07/17/2026 | $2.09 | $2.20 (5.26%) | $2.25 | $2.08 | 889.70 K | $386.45 M |
| 07/16/2026 | $2.18 | $2.15 (-1.38%) | $2.18 | $2.10 | 489.84 K | $377.67 M |
| 07/15/2026 | $2.35 | $2.19 (-6.81%) | $2.44 | $2.18 | 726.96 K | $384.70 M |
| 07/14/2026 | $2.29 | $2.34 (2.18%) | $2.44 | $2.26 | 2.61 M | $411.05 M |
| 07/13/2026 | $2.31 | $2.28 (-1.3%) | $2.37 | $2.28 | 388.29 K | $400.51 M |
| 07/10/2026 | $2.22 | $2.32 (4.5%) | $2.34 | $2.22 | 481.60 K | $407.53 M |
| 07/09/2026 | $2.22 | $2.27 (2.25%) | $2.32 | $2.22 | 593.30 K | $398.75 M |
| 07/08/2026 | $2.10 | $2.21 (5.24%) | $2.22 | $2.08 | 880.10 K | $388.21 M |
| 07/07/2026 | $2.23 | $2.12 (-4.93%) | $2.23 | $2.11 | 743.68 K | $372.40 M |
| 07/06/2026 | $2.18 | $2.21 (1.38%) | $2.28 | $2.17 | 556.92 K | $388.21 M |
| 07/02/2026 | $2.35 | $2.14 (-8.94%) | $2.37 | $2.13 | 710.18 K | $375.91 M |
| 07/01/2026 | $2.30 | $2.35 (2.17%) | $2.40 | $2.30 | 614.20 K | $412.80 M |
| 06/30/2026 | $2.24 | $2.34 (4.46%) | $2.35 | $2.22 | 613.54 K | $411.05 M |
| 06/29/2026 | $2.21 | $2.22 (0.45%) | $2.24 | $2.12 | 608.20 K | $389.97 M |
| 06/26/2026 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.17 | 1.74 M | $386.45 M |
| 06/25/2026 | $2.35 | $2.25 (-4.26%) | $2.40 | $2.21 | 734.82 K | $395.24 M |
| 06/24/2026 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.30 | 693.70 K | $405.78 M |
| 06/23/2026 | $2.45 | $2.40 (-2.04%) | $2.48 | $2.40 | 416.10 K | $421.59 M |
| 06/22/2026 | $2.54 | $2.49 (-1.97%) | $2.58 | $2.43 | 745.60 K | $437.40 M |
| 06/18/2026 | $2.60 | $2.56 (-1.54%) | $2.64 | $2.51 | 1.16 M | $449.69 M |
| 06/17/2026 | $2.62 | $2.56 (-2.29%) | $2.66 | $2.55 | 943.30 K | $449.69 M |
| 06/16/2026 | $2.73 | $2.61 (-4.4%) | $2.80 | $2.60 | 1.05 M | $458.48 M |
| 06/15/2026 | $2.75 | $2.72 (-1.09%) | $2.78 | $2.69 | 428.10 K | $477.80 M |
| 06/12/2026 | $2.70 | $2.69 (-0.37%) | $2.73 | $2.61 | 719.11 K | $472.53 M |
| 06/11/2026 | $2.64 | $2.70 (2.27%) | $2.70 | $2.58 | 583.08 K | $474.28 M |
| 06/10/2026 | $2.64 | $2.62 (-0.76%) | $2.69 | $2.60 | 636.60 K | $460.23 M |
| 06/09/2026 | $2.92 | $2.66 (-8.9%) | $2.96 | $2.62 | 885.60 K | $467.26 M |
| 06/08/2026 | $2.86 | $2.88 (0.7%) | $2.96 | $2.84 | 577.11 K | $505.90 M |
| 06/05/2026 | $3.02 | $2.83 (-6.29%) | $3.09 | $2.81 | 902.40 K | $497.12 M |
| 06/04/2026 | $3.09 | $3.07 (-0.65%) | $3.10 | $2.98 | 785.03 K | $539.28 M |
| 06/03/2026 | $3.30 | $3.12 (-5.45%) | $3.30 | $3.11 | 899.45 K | $548.06 M |
| 06/02/2026 | $3.10 | $3.34 (7.74%) | $3.41 | $3.09 | 1.73 M | $586.71 M |
| 06/01/2026 | $3.06 | $3.09 (0.98%) | $3.10 | $2.97 | 712.50 K | $542.79 M |
| 05/29/2026 | $3.07 | $3.08 (0.33%) | $3.10 | $2.98 | 1.10 M | $541.04 M |
| 05/28/2026 | $3.10 | $3.08 (-0.65%) | $3.27 | $2.97 | 3.50 M | $541.04 M |
| 05/27/2026 | $2.84 | $3.11 (9.51%) | $3.15 | $2.72 | 2.31 M | $546.31 M |
| 05/26/2026 | $2.79 | $2.83 (1.43%) | $2.89 | $2.74 | 1.68 M | $497.12 M |
| 05/22/2026 | $2.66 | $2.79 (4.89%) | $2.79 | $2.66 | 2.03 M | $490.09 M |
| 05/21/2026 | $2.56 | $2.65 (3.52%) | $2.70 | $2.53 | 849.66 K | $465.50 M |
| 05/20/2026 | $2.64 | $2.61 (-1.14%) | $2.69 | $2.59 | 743.62 K | $458.48 M |
| 05/19/2026 | $2.61 | $2.66 (1.92%) | $2.77 | $2.60 | 838.24 K | $467.26 M |
| 05/18/2026 | $2.60 | $2.64 (1.54%) | $2.73 | $2.55 | 890.52 K | $463.75 M |
| 05/15/2026 | $2.55 | $2.57 (0.78%) | $2.58 | $2.43 | 1.00 M | $451.45 M |
| 05/14/2026 | $2.66 | $2.63 (-1.13%) | $2.76 | $2.62 | 716.90 K | $461.99 M |
| 05/13/2026 | $2.53 | $2.60 (2.77%) | $2.63 | $2.53 | 530.50 K | $456.72 M |
| 05/12/2026 | $2.63 | $2.55 (-3.04%) | $2.67 | $2.48 | 663.74 K | $447.94 M |
| 05/11/2026 | $2.76 | $2.63 (-4.71%) | $2.77 | $2.63 | 870.04 K | $461.99 M |
| 05/08/2026 | $2.68 | $2.78 (3.73%) | $2.80 | $2.65 | 673.54 K | $488.34 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.
