Cambium Networks Corporation (CMBM)
NASDAQ: CMBM · Real-Time Price · USD
1.750
+0.030 (1.74%)
At close: Jan 22, 2026, 4:00 PM EST
1.770
+0.020 (1.14%)
After-hours: Jan 22, 2026, 7:01 PM EST
Cambium Networks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.71 | 1.77 | 1.63 | 1.75 | 1.75 | 1.74% | 229,500 |
| Jan 21, 2026 | 1.78 | 1.81 | 1.69 | 1.72 | 1.72 | -1.71% | 389,343 |
| Jan 20, 2026 | 1.73 | 1.80 | 1.66 | 1.75 | 1.75 | 1.16% | 655,761 |
| Jan 16, 2026 | 1.59 | 1.77 | 1.54 | 1.73 | 1.73 | 10.19% | 711,160 |
| Jan 15, 2026 | 1.53 | 1.60 | 1.52 | 1.57 | 1.57 | 3.29% | 296,001 |
| Jan 14, 2026 | 1.53 | 1.57 | 1.46 | 1.52 | 1.52 | - | 209,682 |
| Jan 13, 2026 | 1.51 | 1.57 | 1.44 | 1.52 | 1.52 | 2.70% | 362,508 |
| Jan 12, 2026 | 1.50 | 1.54 | 1.45 | 1.48 | 1.48 | -0.67% | 199,609 |
| Jan 9, 2026 | 1.55 | 1.60 | 1.49 | 1.49 | 1.49 | -4.49% | 171,057 |
| Jan 8, 2026 | 1.55 | 1.68 | 1.54 | 1.56 | 1.56 | 0.65% | 461,243 |
| Jan 7, 2026 | 1.47 | 1.68 | 1.47 | 1.55 | 1.55 | 5.44% | 709,491 |
| Jan 6, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -2.00% | 315,170 |
| Jan 5, 2026 | 1.50 | 1.55 | 1.43 | 1.50 | 1.50 | - | 306,159 |
| Jan 2, 2026 | 1.43 | 1.60 | 1.43 | 1.50 | 1.50 | 4.17% | 315,682 |
| Dec 31, 2025 | 1.64 | 1.64 | 1.43 | 1.44 | 1.44 | -8.28% | 418,837 |
| Dec 30, 2025 | 1.38 | 1.64 | 1.38 | 1.57 | 1.57 | 14.60% | 908,753 |
| Dec 29, 2025 | 1.42 | 1.45 | 1.37 | 1.37 | 1.37 | -6.80% | 572,080 |
| Dec 26, 2025 | 1.45 | 1.56 | 1.44 | 1.47 | 1.47 | 2.08% | 385,440 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.44 | 1.44 | 1.44 | -7.69% | 587,589 |
| Dec 23, 2025 | 1.50 | 1.68 | 1.50 | 1.56 | 1.56 | 2.63% | 418,172 |
| Dec 22, 2025 | 1.57 | 1.63 | 1.51 | 1.52 | 1.52 | -6.17% | 341,174 |
| Dec 19, 2025 | 1.55 | 1.62 | 1.47 | 1.62 | 1.62 | 6.58% | 382,035 |
| Dec 18, 2025 | 1.50 | 1.57 | 1.41 | 1.52 | 1.52 | -1.94% | 838,697 |
| Dec 17, 2025 | 1.63 | 1.69 | 1.54 | 1.55 | 1.55 | -4.32% | 478,699 |
| Dec 16, 2025 | 1.54 | 1.68 | 1.51 | 1.62 | 1.62 | 3.85% | 517,795 |
| Dec 15, 2025 | 1.75 | 1.81 | 1.55 | 1.56 | 1.56 | -10.86% | 733,245 |
| Dec 12, 2025 | 1.93 | 1.94 | 1.75 | 1.75 | 1.75 | -7.89% | 560,450 |
| Dec 11, 2025 | 1.98 | 2.02 | 1.84 | 1.90 | 1.90 | -2.06% | 719,387 |
| Dec 10, 2025 | 1.92 | 2.18 | 1.89 | 1.94 | 1.94 | - | 1,935,147 |
| Dec 9, 2025 | 1.78 | 1.99 | 1.74 | 1.94 | 1.94 | 8.38% | 795,424 |
| Dec 8, 2025 | 1.91 | 1.95 | 1.77 | 1.79 | 1.79 | -5.79% | 917,264 |
| Dec 5, 2025 | 1.80 | 2.15 | 1.78 | 1.90 | 1.90 | 9.83% | 5,324,570 |
| Dec 4, 2025 | 1.71 | 1.80 | 1.58 | 1.73 | 1.73 | 2.98% | 7,640,435 |
| Dec 3, 2025 | 1.57 | 1.72 | 1.56 | 1.68 | 1.68 | 5.66% | 817,509 |
| Dec 2, 2025 | 1.70 | 1.73 | 1.55 | 1.59 | 1.59 | -13.11% | 1,163,877 |
| Dec 1, 2025 | 1.95 | 2.13 | 1.79 | 1.83 | 1.83 | -8.50% | 1,170,908 |
| Nov 28, 2025 | 2.04 | 2.08 | 1.96 | 2.00 | 2.00 | -4.76% | 700,166 |
| Nov 26, 2025 | 1.98 | 2.20 | 1.97 | 2.10 | 2.10 | 6.60% | 986,145 |
| Nov 25, 2025 | 2.27 | 2.27 | 1.95 | 1.97 | 1.97 | -13.22% | 1,763,665 |
| Nov 24, 2025 | 2.32 | 2.48 | 2.16 | 2.27 | 2.27 | -2.16% | 1,124,028 |
| Nov 21, 2025 | 2.40 | 2.50 | 2.10 | 2.32 | 2.32 | -6.45% | 1,569,057 |
| Nov 20, 2025 | 2.72 | 2.75 | 2.37 | 2.48 | 2.48 | -6.06% | 1,687,084 |
| Nov 19, 2025 | 2.61 | 2.97 | 2.45 | 2.64 | 2.64 | 1.15% | 2,452,142 |
| Nov 18, 2025 | 2.61 | 2.75 | 2.44 | 2.61 | 2.61 | -2.61% | 1,917,579 |
| Nov 17, 2025 | 3.13 | 3.19 | 2.65 | 2.68 | 2.68 | -4.29% | 2,967,407 |
| Nov 14, 2025 | 2.91 | 3.73 | 2.80 | 2.80 | 2.80 | 0.36% | 12,978,236 |
| Nov 13, 2025 | 2.73 | 3.21 | 2.73 | 2.79 | 2.79 | -8.82% | 3,649,762 |
| Nov 12, 2025 | 2.20 | 3.50 | 2.20 | 3.06 | 3.06 | 36.00% | 18,626,954 |
| Nov 11, 2025 | 2.22 | 2.35 | 2.05 | 2.25 | 2.25 | -1.32% | 2,265,499 |
| Nov 10, 2025 | 2.86 | 2.92 | 2.18 | 2.28 | 2.28 | -9.16% | 3,642,791 |