Cambium Networks Corporation (CMBMF)
OTCMKTS · Delayed Price · Currency is USD
0.2800
0.00 (0.00%)
May 11, 2026, 1:00 PM EST
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.25 | 0.28 | 0.23 | 0.28 | - | - | 3,758 |
| May 8, 2026 | 0.29 | 0.43 | 0.21 | 0.28 | 0.28 | -6.70% | 58,971 |
| May 7, 2026 | 0.30 | 0.45 | 0.30 | 0.30 | 0.30 | 0.03% | 36,777 |
| May 6, 2026 | 0.25 | 0.30 | 0.20 | 0.30 | 0.30 | -7.24% | 28,206 |
| May 5, 2026 | 0.20 | 0.32 | 0.20 | 0.32 | 0.32 | -6.75% | 45,635 |
| May 4, 2026 | 0.10 | 0.48 | 0.10 | 0.35 | 0.35 | 478.00% | 292,514 |
| May 1, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -52.00% | 2,971 |
| Apr 29, 2026 | 0.02 | 0.13 | 0.02 | 0.13 | 0.13 | -37.50% | 2,446 |
| Apr 28, 2026 | 0.07 | 0.20 | 0.07 | 0.20 | 0.20 | 88.15% | 43,746 |
| Apr 27, 2026 | 0.03 | 0.11 | 0.03 | 0.11 | 0.11 | -11.42% | 5,902 |
| Apr 24, 2026 | 0.07 | 0.12 | 0.07 | 0.12 | 0.12 | 60.00% | 45,596 |
| Apr 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 7.14% | 7,112 |
| Apr 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.67% | 1,564 |
| Apr 21, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -60.53% | 5,490 |
| Apr 20, 2026 | 0.07 | 0.19 | 0.07 | 0.19 | 0.19 | 242.34% | 21,531 |
| Apr 17, 2026 | 0.02 | 0.06 | 0.02 | 0.06 | 0.06 | -35.47% | 7,491 |
| Apr 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -14.00% | 4,240 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.10 | 0.10 | 0.10 | -33.33% | 12,805 |
| Apr 14, 2026 | 0.05 | 0.20 | 0.05 | 0.15 | 0.15 | 90.36% | 44,129 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.05 | 0.08 | 0.08 | -21.20% | 5,858 |
| Apr 10, 2026 | 0.05 | 0.15 | 0.05 | 0.10 | 0.10 | - | 5,007 |
| Apr 9, 2026 | 0.02 | 0.15 | 0.02 | 0.10 | 0.10 | 24.84% | 13,811 |
| Apr 8, 2026 | 0.10 | 0.15 | 0.05 | 0.08 | 0.08 | -27.18% | 30,892 |
| Apr 7, 2026 | 0.13 | 0.15 | 0.05 | 0.11 | 0.11 | -8.33% | 56,875 |
| Apr 6, 2026 | 0.12 | 0.18 | 0.12 | 0.12 | 0.12 | 4.35% | 28,890 |
| Apr 2, 2026 | 0.12 | 0.21 | 0.11 | 0.12 | 0.12 | -4.17% | 8,767 |
| Apr 1, 2026 | 0.08 | 0.40 | 0.08 | 0.12 | 0.12 | -20.00% | 97,776 |
| Mar 31, 2026 | 0.07 | 0.20 | 0.07 | 0.15 | 0.15 | 15.30% | 78,469 |
| Mar 30, 2026 | 0.32 | 0.45 | 0.13 | 0.13 | 0.13 | -69.39% | 779,449 |
| Mar 27, 2026 | 0.28 | 0.45 | 0.18 | 0.43 | 0.43 | 5.99% | 1,032,017 |
| Mar 26, 2026 | 0.58 | 0.63 | 0.29 | 0.40 | 0.40 | -77.34% | 14,181,793 |
| Mar 25, 2026 | 1.85 | 2.00 | 1.63 | 1.77 | 1.77 | -1.12% | 717,309 |
| Mar 24, 2026 | 1.66 | 1.90 | 1.66 | 1.79 | 1.79 | 5.92% | 577,578 |
| Mar 23, 2026 | 1.85 | 1.85 | 1.50 | 1.69 | 1.69 | -6.63% | 521,518 |
| Mar 20, 2026 | 1.40 | 1.90 | 1.32 | 1.81 | 1.81 | 26.57% | 2,051,157 |
| Mar 19, 2026 | 1.34 | 1.44 | 1.33 | 1.43 | 1.43 | 4.38% | 90,444 |
| Mar 18, 2026 | 1.35 | 1.40 | 1.34 | 1.37 | 1.37 | - | 121,624 |
| Mar 17, 2026 | 1.37 | 1.42 | 1.29 | 1.37 | 1.37 | 0.74% | 137,484 |
| Mar 16, 2026 | 1.27 | 1.43 | 1.25 | 1.36 | 1.36 | 8.80% | 282,091 |
| Mar 13, 2026 | 1.24 | 1.40 | 1.23 | 1.25 | 1.25 | 1.63% | 278,597 |
| Mar 12, 2026 | 1.20 | 1.27 | 1.20 | 1.23 | 1.23 | 0.82% | 60,905 |
| Mar 11, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 3.39% | 94,547 |
| Mar 10, 2026 | 1.22 | 1.29 | 1.18 | 1.18 | 1.18 | -4.84% | 147,469 |
| Mar 9, 2026 | 1.13 | 1.27 | 1.13 | 1.24 | 1.24 | 5.98% | 112,619 |
| Mar 6, 2026 | 1.24 | 1.27 | 1.13 | 1.17 | 1.17 | -7.14% | 206,615 |
| Mar 5, 2026 | 1.27 | 1.32 | 1.26 | 1.26 | 1.26 | -1.56% | 120,907 |
| Mar 4, 2026 | 1.31 | 1.32 | 1.25 | 1.28 | 1.28 | -2.29% | 136,225 |
| Mar 3, 2026 | 1.19 | 1.34 | 1.16 | 1.31 | 1.31 | 7.38% | 156,579 |
| Mar 2, 2026 | 1.08 | 1.29 | 1.08 | 1.22 | 1.22 | 8.93% | 360,351 |
| Feb 27, 2026 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -7.44% | 164,917 |