Cambium Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	0.34	0.34	0.20	0.28	0.28	-9.68%	33,675
Jul 14, 2026	0.24	0.31	0.24	0.31	0.31	29.17%	50,647
Jul 13, 2026	0.22	0.24	0.22	0.24	0.24	-4.00%	11,351
Jul 10, 2026	0.21	0.31	0.21	0.25	0.25	-19.35%	26,578
Jul 9, 2026	0.28	0.31	0.23	0.31	0.31	10.71%	9,107
Jul 8, 2026	0.28	0.31	0.28	0.28	0.28	7.69%	10,170
Jul 7, 2026	0.23	0.31	0.22	0.26	0.26	-3.77%	6,296
Jul 6, 2026	0.21	0.27	0.21	0.27	0.27	-9.93%	9,609
Jul 2, 2026	0.31	0.31	0.22	0.30	0.30	7.14%	63,024
Jul 1, 2026	0.22	0.30	0.21	0.28	0.28	-15.15%	15,847
Jun 30, 2026	0.21	0.33	0.21	0.33	0.33	-	8,257
Jun 29, 2026	0.34	0.34	0.22	0.33	0.33	-2.37%	24,276
Jun 26, 2026	0.22	0.34	0.22	0.34	0.34	12.67%	65,850
Jun 25, 2026	0.27	0.30	0.27	0.30	0.30	-	61,694
Jun 24, 2026	0.27	0.30	0.27	0.30	0.30	7.14%	7,903
Jun 23, 2026	0.27	0.28	0.27	0.28	0.28	-	11,168
Jun 22, 2026	0.25	0.34	0.25	0.28	0.28	-17.65%	5,590
Jun 18, 2026	0.31	0.34	0.25	0.34	0.34	-0.56%	991,764
Jun 17, 2026	0.28	0.34	0.28	0.34	0.34	9.23%	33,270
Jun 16, 2026	0.32	0.32	0.31	0.31	0.31	-2.19%	74,924
Jun 15, 2026	0.31	0.34	0.25	0.32	0.32	-3.03%	46,237
Jun 12, 2026	0.33	0.35	0.25	0.33	0.33	-2.91%	26,700
Jun 11, 2026	0.31	0.34	0.31	0.34	0.34	6.22%	18,612
Jun 10, 2026	0.31	0.35	0.31	0.32	0.32	-	10,713
Jun 9, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	5,629
Jun 8, 2026	0.31	0.36	0.31	0.31	0.31	-	12,336
Jun 5, 2026	0.31	0.40	0.31	0.31	0.31	-	8,679
Jun 4, 2026	0.40	0.40	0.30	0.31	0.31	-3.13%	5,764
Jun 3, 2026	0.21	0.40	0.21	0.32	0.32	6.67%	50,826
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