Cambium Networks Corporation (FRA:089)
Germany · Delayed Price · Currency is EUR 1.770
+0.010 (0.57%)
At close: Nov 28, 2025
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -6.21% | - |
| Nov 28, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.57% | - |
| Nov 27, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 4.76% | - |
| Nov 26, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -2.89% | 9,000 |
| Nov 25, 2025 | 1.90 | 1.90 | 1.72 | 1.73 | 1.73 | -13.07% | 1,030 |
| Nov 24, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -4.33% | - |
| Nov 21, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -10.34% | - |
| Nov 20, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Nov 19, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 4.50% | - |
| Nov 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -11.20% | 100 |
| Nov 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.41% | - |
| Nov 14, 2025 | 2.44 | 2.70 | 2.44 | 2.70 | 2.70 | 10.66% | 500 |
| Nov 13, 2025 | 2.48 | 2.58 | 2.44 | 2.44 | 2.44 | -8.27% | 4,200 |
| Nov 12, 2025 | 1.97 | 2.66 | 1.97 | 2.66 | 2.66 | 39.27% | 8,460 |
| Nov 11, 2025 | 1.95 | 1.95 | 1.89 | 1.91 | 1.91 | -16.96% | 5,275 |
| Nov 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | - |
| Nov 7, 2025 | 2.32 | 2.36 | 2.16 | 2.20 | 2.20 | -20.86% | 10,100 |
| Nov 6, 2025 | 2.42 | 2.80 | 2.42 | 2.78 | 2.78 | 14.88% | 7,300 |
| Nov 5, 2025 | 2.76 | 3.60 | 2.42 | 2.42 | 2.42 | 3.42% | 53,121 |
| Nov 4, 2025 | 2.20 | 2.34 | 2.20 | 2.34 | 2.34 | 17.00% | 400 |
| Nov 3, 2025 | 2.64 | 2.64 | 2.00 | 2.00 | 2.00 | -25.37% | 7,342 |
| Oct 31, 2025 | 2.58 | 2.92 | 2.48 | 2.68 | 2.68 | -2.19% | 21,950 |
| Oct 30, 2025 | 5.70 | 6.40 | 2.70 | 2.74 | 2.74 | -41.45% | 39,992 |
| Oct 29, 2025 | 0.52 | 5.15 | 0.52 | 4.68 | 4.68 | 791.43% | 15,750 |
| Oct 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -6.25% | - |
| Oct 27, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.75% | - |
| Oct 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 8.57% | - |
| Oct 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Oct 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -6.19% | - |
| Oct 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 8.65% | - |
| Oct 20, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -16.13% | - |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -6.77% | - |
| Oct 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.32% | - |
| Oct 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.51% | - |
| Oct 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.31% | - |
| Oct 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -10.96% | - |
| Oct 10, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -3.31% | - |
| Oct 9, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 4.14% | - |
| Oct 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -4.61% | - |
| Oct 7, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Oct 6, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 7.14% | - |
| Oct 3, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.76% | - |
| Oct 2, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.68% | - |
| Oct 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -2.63% | - |
| Sep 30, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | - |
| Sep 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.66% | - |
| Sep 26, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Sep 25, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -1.24% | 3,000 |
| Sep 24, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.59% | - |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 15.17% | - |