Cambium Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	122
Jun 11, 2026	0.44	0.44	0.44	0.44	0.44	3.53%	1,448
Jun 10, 2026	0.43	0.43	0.43	0.43	0.43	-	305
Jun 9, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	330
Jun 5, 2026	0.42	0.42	0.42	0.42	0.42	-5.62%	1,571
Jun 4, 2026	0.45	0.45	0.45	0.45	0.45	1.14%	20,000
Jun 3, 2026	0.44	0.44	0.38	0.44	0.44	-	23,605
Jun 1, 2026	0.44	0.45	0.44	0.44	0.44	1.15%	11,264
May 28, 2026	0.42	0.44	0.42	0.44	0.44	17.57%	33,159
May 27, 2026	0.37	0.37	0.37	0.37	0.37	-	47
May 26, 2026	0.37	0.37	0.37	0.37	0.37	-12.94%	192
May 25, 2026	0.40	0.43	0.40	0.43	0.43	7.59%	1,003
May 21, 2026	0.39	0.40	0.37	0.40	0.40	1.28%	15,274
May 13, 2026	0.43	0.47	0.39	0.39	0.39	-8.24%	3,525
May 11, 2026	0.43	0.43	0.43	0.43	0.43	-	114
May 8, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	548
May 6, 2026	0.44	0.44	0.44	0.44	0.44	7.32%	100
May 5, 2026	0.41	0.42	0.41	0.41	0.41	-2.38%	326
Apr 30, 2026	0.42	0.42	0.42	0.42	0.42	-6.67%	13,957
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