Cambium Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.41	0.45	0.41	0.45	0.45	-	632
Apr 27, 2026	0.43	0.46	0.41	0.45	0.45	5.88%	1,818
Apr 24, 2026	0.39	0.43	0.39	0.43	0.43	10.39%	760
Apr 23, 2026	0.39	0.39	0.39	0.39	0.39	-12.50%	1,491
Apr 22, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	26,144
Apr 16, 2026	0.46	0.46	0.46	0.46	0.46	4.55%	24,893
Apr 15, 2026	0.43	0.44	0.43	0.44	0.44	7.32%	1,004
Apr 13, 2026	0.41	0.41	0.41	0.41	0.41	18.84%	603
Apr 8, 2026	0.39	0.39	0.35	0.35	0.35	-15.85%	32,973
Apr 7, 2026	0.41	0.41	0.41	0.41	0.41	-	1
Apr 1, 2026	0.41	0.41	0.41	0.41	0.41	-	2,999
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	3,000
Mar 30, 2026	0.48	0.48	0.43	0.43	0.43	-10.42%	1,947
Mar 26, 2026	0.48	0.48	0.48	0.48	0.48	-	87
Mar 25, 2026	0.45	0.48	0.45	0.48	0.48	-	1,813
Mar 20, 2026	0.48	0.48	0.48	0.48	0.48	-	21,699
Mar 19, 2026	0.48	0.48	0.48	0.48	0.48	-	1,572
Mar 18, 2026	0.48	0.48	0.48	0.48	0.48	-	1,286
Mar 13, 2026	0.48	0.48	0.48	0.48	0.48	-	23,344
Mar 12, 2026	0.48	0.48	0.48	0.48	0.48	-	2,240
Mar 11, 2026	0.48	0.48	0.48	0.48	0.48	-	21,310
Mar 10, 2026	0.46	0.48	0.43	0.48	0.48	3.23%	26,333
Mar 9, 2026	0.47	0.47	0.47	0.47	0.47	-5.10%	938
Mar 5, 2026	0.49	0.49	0.49	0.49	0.49	-	14,301
Mar 3, 2026	0.49	0.49	0.49	0.49	0.49	-	1,063
Mar 2, 2026	0.53	0.53	0.49	0.49	0.49	-6.67%	14,778
Feb 27, 2026	0.53	0.53	0.53	0.53	0.53	-	1,819
Feb 25, 2026	0.53	0.53	0.53	0.53	0.53	-	332
Feb 17, 2026	0.53	0.53	0.53	0.53	0.53	-	500
Feb 16, 2026	0.53	0.53	0.53	0.53	0.53	-6.25%	2,500
Feb 12, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	2
Feb 9, 2026	0.57	0.57	0.57	0.57	0.57	-3.39%	500
Feb 5, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	3,409
Feb 3, 2026	0.59	0.60	0.59	0.60	0.60	-	50,000
Feb 2, 2026	0.59	0.60	0.59	0.60	0.60	2.56%	10,000
Jan 30, 2026	0.60	0.60	0.59	0.59	0.59	-	1,767
Jan 29, 2026	0.60	0.60	0.59	0.59	0.59	-2.50%	2,675
Jan 28, 2026	0.60	0.60	0.59	0.60	0.60	-	12,343
Jan 27, 2026	0.60	0.60	0.60	0.60	0.60	-	53,217
Jan 23, 2026	0.57	0.60	0.57	0.60	0.60	9.09%	114,337
Jan 22, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	8
Jan 21, 2026	0.58	0.59	0.56	0.56	0.56	-	12,007
Jan 20, 2026	0.52	0.56	0.50	0.56	0.56	21.74%	28,094
Jan 19, 2026	0.46	0.46	0.46	0.46	0.46	-	1
Jan 15, 2026	0.46	0.46	0.46	0.46	0.46	-	641
Jan 14, 2026	0.47	0.47	0.46	0.46	0.46	-	557
Jan 13, 2026	0.46	0.46	0.46	0.46	0.46	-	60
Jan 12, 2026	0.46	0.46	0.46	0.46	0.46	-	520
Jan 9, 2026	0.46	0.46	0.46	0.46	0.46	-	400
Jan 6, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	2,000