Cambium Networks Corporation (FRA:089)
Germany · Delayed Price · Currency is EUR 1.150
-0.070 (-5.74%)
At close: Dec 30, 2025
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Jan 8, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 4.88% | - |
| Jan 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Jan 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Jan 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.13% | - |
| Jan 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | - |
| Dec 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -5.74% | - |
| Dec 29, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Dec 23, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -7.35% | - |
| Dec 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 7.09% | - |
| Dec 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Dec 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Dec 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 4.62% | - |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -13.33% | - |
| Dec 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.66% | - |
| Dec 12, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -3.05% | 60 |
| Dec 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Dec 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 8.67% | - |
| Dec 9, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.83% | - |
| Dec 8, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 10.27% | - |
| Dec 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 5.80% | - |
| Dec 4, 2025 | 1.66 | 1.66 | 1.38 | 1.38 | 1.38 | 4.55% | 300 |
| Dec 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -10.20% | - |
| Dec 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -11.45% | - |
| 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% | - |