5 DAY PERFORMANCE
-20.36%
1 MONTH PERFORMANCE
-2.23%
3 MONTH PERFORMANCE
+11.73%
6 MONTH PERFORMANCE
-30.70%
YEAR-TO-DATE PERFORMANCE
-23.96%
1 YEAR PERFORMANCE
-29.58%
Ribbon Communications Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $2.76 | $2.70 (-2.01%) | $2.77 | $2.69 | 224.75 K | $474.90 M |
| 05/05/2026 | $2.67 | $2.73 (2.25%) | $2.76 | $2.67 | 503.17 K | $479.55 M |
| 05/04/2026 | $2.74 | $2.67 (-2.55%) | $2.78 | $2.66 | 649.10 K | $469.01 M |
| 05/01/2026 | $2.65 | $2.75 (3.77%) | $2.77 | $2.58 | 863.94 K | $483.07 M |
| 04/30/2026 | $2.40 | $2.64 (10%) | $2.64 | $2.39 | 1.31 M | $463.75 M |
| 04/29/2026 | $2.50 | $2.38 (-4.8%) | $2.59 | $2.29 | 2.09 M | $418.07 M |
| 04/28/2026 | $2.66 | $2.60 (-2.26%) | $2.66 | $2.56 | 1.00 M | $456.72 M |
| 04/27/2026 | $2.80 | $2.66 (-5%) | $2.80 | $2.64 | 599.94 K | $467.26 M |
| 04/24/2026 | $2.73 | $2.78 (1.83%) | $2.81 | $2.70 | 961.22 K | $488.34 M |
| 04/23/2026 | $2.71 | $2.71 (0%) | $2.78 | $2.65 | 653.60 K | $476.16 M |
| 04/22/2026 | $3.10 | $2.75 (-11.29%) | $3.13 | $2.73 | 1.94 M | $483.19 M |
| 04/21/2026 | $2.87 | $3.06 (6.62%) | $3.08 | $2.86 | 1.32 M | $537.65 M |
| 04/20/2026 | $2.78 | $2.87 (3.24%) | $2.88 | $2.77 | 758.12 K | $504.27 M |
| 04/17/2026 | $2.77 | $2.81 (1.44%) | $2.83 | $2.75 | 843.00 K | $493.73 M |
| 04/16/2026 | $2.68 | $2.71 (1.12%) | $2.75 | $2.64 | 1.28 M | $476.16 M |
| 04/15/2026 | $2.51 | $2.62 (4.38%) | $2.63 | $2.47 | 1.05 M | $460.34 M |
| 04/14/2026 | $2.38 | $2.48 (4.2%) | $2.49 | $2.36 | 1.46 M | $435.75 M |
| 04/13/2026 | $2.47 | $2.38 (-3.64%) | $2.50 | $2.35 | 1.46 M | $418.18 M |
| 04/10/2026 | $2.26 | $2.47 (9.29%) | $2.50 | $2.24 | 2.81 M | $433.99 M |
| 04/09/2026 | $2.24 | $2.25 (0.45%) | $2.26 | $2.19 | 539.62 K | $395.33 M |
| 04/08/2026 | $2.36 | $2.24 (-5.08%) | $2.39 | $2.20 | 891.84 K | $393.58 M |
| 04/07/2026 | $2.21 | $2.25 (1.81%) | $2.31 | $2.21 | 768.74 K | $395.33 M |
| 04/06/2026 | $2.18 | $2.24 (2.75%) | $2.27 | $2.18 | 669.53 K | $393.58 M |
| 04/02/2026 | $2.13 | $2.18 (2.35%) | $2.24 | $2.12 | 508.40 K | $383.03 M |
| 04/01/2026 | $2.15 | $2.19 (1.86%) | $2.23 | $2.13 | 394.00 K | $384.79 M |
| 03/31/2026 | $2.10 | $2.12 (0.95%) | $2.13 | $2.06 | 426.00 K | $372.49 M |
| 03/30/2026 | $2.14 | $2.08 (-2.8%) | $2.15 | $2.04 | 532.04 K | $365.46 M |
| 03/27/2026 | $2.13 | $2.13 (0%) | $2.15 | $2.10 | 368.90 K | $374.25 M |
| 03/26/2026 | $2.16 | $2.14 (-0.93%) | $2.21 | $2.13 | 521.63 K | $376.01 M |
| 03/25/2026 | $2.22 | $2.20 (-0.9%) | $2.23 | $2.17 | 392.40 K | $386.55 M |
| 03/24/2026 | $2.22 | $2.19 (-1.35%) | $2.27 | $2.19 | 538.88 K | $384.79 M |
| 03/23/2026 | $2.18 | $2.25 (3.21%) | $2.26 | $2.15 | 494.44 K | $395.33 M |
| 03/20/2026 | $2.23 | $2.11 (-5.38%) | $2.23 | $2.11 | 764.10 K | $370.74 M |
| 03/19/2026 | $2.18 | $2.20 (0.92%) | $2.22 | $2.15 | 378.50 K | $386.55 M |
| 03/18/2026 | $2.18 | $2.19 (0.46%) | $2.22 | $2.17 | 591.15 K | $384.79 M |
| 03/17/2026 | $2.18 | $2.20 (0.92%) | $2.21 | $2.15 | 628.90 K | $386.55 M |
| 03/16/2026 | $2.13 | $2.17 (1.88%) | $2.19 | $2.11 | 806.20 K | $381.28 M |
| 03/13/2026 | $2.14 | $2.10 (-1.87%) | $2.16 | $2.07 | 756.53 K | $368.98 M |
| 03/12/2026 | $2.21 | $2.15 (-2.71%) | $2.21 | $2.13 | 905.75 K | $377.76 M |
| 03/11/2026 | $2.22 | $2.25 (1.35%) | $2.31 | $2.21 | 487.68 K | $395.33 M |
| 03/10/2026 | $2.20 | $2.25 (2.27%) | $2.29 | $2.20 | 1.00 M | $395.33 M |
| 03/09/2026 | $2.13 | $2.19 (2.82%) | $2.21 | $2.08 | 682.03 K | $384.79 M |
| 03/06/2026 | $2.21 | $2.15 (-2.71%) | $2.25 | $2.13 | 646.01 K | $377.76 M |
| 03/05/2026 | $2.35 | $2.26 (-3.83%) | $2.37 | $2.24 | 671.24 K | $397.09 M |
| 03/04/2026 | $2.34 | $2.37 (1.28%) | $2.42 | $2.33 | 791.12 K | $416.42 M |
| 03/03/2026 | $2.34 | $2.33 (-0.43%) | $2.36 | $2.26 | 709.28 K | $409.39 M |
| 03/02/2026 | $2.23 | $2.43 (8.97%) | $2.46 | $2.23 | 1.07 M | $426.96 M |
| 02/27/2026 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.19 | 4.00 M | $391.82 M |
| 02/26/2026 | $2.26 | $2.26 (0%) | $2.28 | $2.20 | 936.50 K | $397.09 M |
| 02/25/2026 | $2.32 | $2.28 (-1.72%) | $2.33 | $2.23 | 987.91 K | $400.61 M |
| 02/24/2026 | $2.06 | $2.20 (6.8%) | $2.22 | $2.06 | 880.01 K | $386.55 M |
| 02/23/2026 | $2.08 | $2.06 (-0.96%) | $2.10 | $2.04 | 519.58 K | $361.95 M |
| 02/20/2026 | $2.03 | $2.08 (2.46%) | $2.10 | $2.01 | 708.72 K | $365.46 M |
| 02/19/2026 | $2.00 | $2.03 (1.5%) | $2.04 | $1.99 | 627.50 K | $356.68 M |
| 02/18/2026 | $2.05 | $2.02 (-1.46%) | $2.07 | $1.98 | 848.11 K | $354.92 M |
| 02/17/2026 | $2.09 | $2.05 (-1.91%) | $2.13 | $2.02 | 879.50 K | $360.19 M |
| 02/13/2026 | $1.93 | $2.09 (8.29%) | $2.12 | $1.92 | 1.58 M | $367.22 M |
| 02/12/2026 | $1.95 | $1.95 (0%) | $1.98 | $1.87 | 1.07 M | $342.62 M |
| 02/11/2026 | $2.01 | $1.97 (-1.99%) | $2.03 | $1.89 | 1.35 M | $346.14 M |
| 02/10/2026 | $2.00 | $2.03 (1.5%) | $2.09 | $1.98 | 1.42 M | $356.68 M |
| 02/09/2026 | $1.97 | $2.00 (1.52%) | $2.05 | $1.93 | 1.31 M | $351.41 M |
| 02/06/2026 | $2.10 | $1.96 (-6.67%) | $2.10 | $1.80 | 6.56 M | $344.38 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.
