Cambium Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	0.54	0.54	0.54	0.54	0.54	-0.92%	64
Oct 2, 2026	0.52	0.55	0.52	0.55	0.55	4.81%	1,183
Oct 1, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	1,000
Sep 28, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	375
Sep 23, 2026	0.55	0.55	0.55	0.55	0.55	10.00%	500
Sep 22, 2026	0.52	0.52	0.50	0.50	0.50	-3.85%	30,562
Sep 21, 2026	0.50	0.52	0.50	0.52	0.52	4.00%	23,355
Sep 18, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	10,925
Sep 17, 2026	0.48	0.50	0.48	0.50	0.50	5.32%	10,040
Sep 16, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	8,270
Sep 10, 2026	0.46	0.46	0.46	0.46	0.46	-	17
Sep 4, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	500
Sep 3, 2026	0.43	0.45	0.43	0.45	0.45	15.38%	1,838
Sep 1, 2026	0.38	0.39	0.36	0.39	0.39	2.63%	3,226
Aug 31, 2026	0.38	0.38	0.38	0.38	0.38	-9.52%	1,509
Aug 24, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	20,000
Aug 19, 2026	0.38	0.41	0.38	0.41	0.41	2.50%	72,216
Aug 17, 2026	0.36	0.40	0.34	0.40	0.40	11.11%	41,013
Aug 13, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	2,870
Aug 12, 2026	0.41	0.41	0.37	0.38	0.38	-7.32%	13,021
Aug 5, 2026	0.41	0.41	0.41	0.41	0.41	-	217
Aug 3, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	246
Jul 22, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	5,070
Jul 21, 2026	0.41	0.41	0.41	0.41	0.41	-	1,254
Jul 16, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	267
Jul 14, 2026	0.41	0.41	0.41	0.41	0.41	-	173
Jul 8, 2026	0.41	0.41	0.41	0.41	0.41	-6.90%	2,800
Jul 3, 2026	0.44	0.44	0.44	0.44	0.44	-1.14%	8,000
Jul 2, 2026	0.40	0.44	0.40	0.44	0.44	2.33%	5,203
Jul 1, 2026	0.43	0.43	0.43	0.43	0.43	-	12
Jun 30, 2026	0.43	0.43	0.43	0.43	0.43	2.38%	1,418
Jun 29, 2026	0.39	0.42	0.37	0.42	0.42	1.20%	21,792
Jun 26, 2026	0.42	0.42	0.42	0.42	0.42	-6.74%	1,250
Jun 25, 2026	0.45	0.45	0.45	0.45	0.45	-3.26%	424
Jun 23, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	4,307
Jun 22, 2026	0.44	0.45	0.44	0.45	0.45	-5.26%	1,094
Jun 19, 2026	0.45	0.48	0.45	0.48	0.48	14.46%	10,200
Jun 18, 2026	0.40	0.42	0.40	0.42	0.42	-5.68%	458
Jun 17, 2026	0.42	0.44	0.42	0.44	0.44	1.15%	2,075
Jun 15, 2026	0.45	0.45	0.44	0.44	0.44	1.16%	2,359
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