Cambium Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.30	0.30	0.30	0.30	-	-	-
Jun 2, 2026	0.30	0.32	0.30	0.30	0.30	-	45,400
Jun 1, 2026	0.30	0.35	0.30	0.30	0.30	-9.12%	81,030
May 29, 2026	0.45	0.45	0.31	0.33	0.33	-17.48%	12,277
May 28, 2026	0.34	0.47	0.30	0.40	0.40	14.29%	69,645
May 27, 2026	0.30	0.45	0.30	0.35	0.35	-7.89%	16,940
May 26, 2026	0.37	0.50	0.37	0.38	0.38	2.70%	94,945
May 22, 2026	0.42	0.49	0.30	0.37	0.37	-11.90%	74,104
May 21, 2026	0.31	0.50	0.30	0.42	0.42	10.53%	199,256
May 20, 2026	0.38	0.41	0.30	0.38	0.38	-	92,005
May 19, 2026	0.29	0.40	0.29	0.38	0.38	30.94%	67,956
May 18, 2026	0.45	0.45	0.29	0.29	0.29	-21.57%	80,520
May 15, 2026	0.31	0.38	0.28	0.37	0.37	23.33%	24,852
May 14, 2026	0.29	0.40	0.25	0.30	0.30	6.95%	82,161
May 13, 2026	0.29	0.40	0.26	0.28	0.28	-29.87%	42,646
May 12, 2026	0.26	0.49	0.23	0.40	0.40	48.15%	149,976
May 11, 2026	0.25	0.28	0.21	0.27	0.27	-3.57%	25,005
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