Cambium Networks Corporation (CMBM)

Cambium Networks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	2.40	2.50	2.10	2.32	2.32	-6.45%	1,504,034
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
Nov 7, 2025	2.50	2.67	2.31	2.51	2.51	-9.06%	3,804,704
Nov 6, 2025	2.61	3.29	2.61	2.76	2.76	1.10%	9,779,900
Nov 5, 2025	3.21	3.48	2.63	2.73	2.73	-15.74%	24,491,473
Nov 4, 2025	2.23	3.38	2.10	3.24	3.24	58.82%	59,450,625
Nov 3, 2025	2.62	2.80	2.04	2.04	2.04	-31.77%	11,711,360
Oct 31, 2025	3.02	3.57	2.82	2.99	2.99	-20.27%	20,251,052
Oct 30, 2025	5.56	6.80	3.29	3.75	3.75	27.12%	252,371,409
Oct 29, 2025	2.26	4.18	1.58	2.95	2.95	377.35%	560,232,132
Oct 28, 2025	0.62	0.64	0.60	0.62	0.62	-0.55%	91,328
Oct 27, 2025	0.65	0.67	0.62	0.62	0.62	-4.31%	148,046
Oct 24, 2025	0.69	0.71	0.65	0.65	0.65	-4.06%	117,378
Oct 23, 2025	0.62	0.69	0.60	0.68	0.68	8.62%	205,781
Oct 22, 2025	0.61	0.64	0.61	0.62	0.62	-0.38%	53,398
Oct 21, 2025	0.67	0.68	0.61	0.63	0.63	-6.96%	64,500
Oct 20, 2025	0.60	0.69	0.59	0.67	0.67	9.35%	225,794
Oct 17, 2025	0.71	0.73	0.60	0.61	0.61	-17.66%	524,407
Oct 16, 2025	0.78	0.83	0.73	0.75	0.75	-6.07%	241,034
Oct 15, 2025	0.82	0.85	0.77	0.80	0.80	-3.34%	139,766
Oct 14, 2025	0.77	0.87	0.77	0.82	0.82	3.90%	377,071
Oct 13, 2025	0.80	0.84	0.75	0.79	0.79	3.22%	202,845
Oct 10, 2025	0.86	0.86	0.75	0.77	0.77	-10.75%	289,877
Oct 9, 2025	0.89	0.89	0.85	0.86	0.86	-3.98%	148,763
Oct 8, 2025	0.86	0.91	0.82	0.90	0.90	4.40%	166,798
Oct 7, 2025	0.92	0.96	0.83	0.86	0.86	-5.57%	127,276
Oct 6, 2025	0.92	0.95	0.89	0.91	0.91	1.33%	164,077
Oct 3, 2025	0.81	0.90	0.81	0.90	0.90	6.79%	178,500
Oct 2, 2025	0.89	0.89	0.79	0.84	0.84	-5.12%	345,755
Oct 1, 2025	0.91	0.92	0.87	0.88	0.88	-1.12%	91,576
Sep 30, 2025	0.90	0.95	0.87	0.89	0.89	-2.19%	83,006
Sep 29, 2025	0.92	0.95	0.88	0.91	0.91	1.84%	163,348
Sep 26, 2025	0.95	0.97	0.87	0.90	0.90	-5.16%	164,685
Sep 25, 2025	0.98	1.01	0.89	0.95	0.95	-4.88%	267,832
Sep 24, 2025	0.98	1.07	0.95	1.00	1.00	2.60%	523,610
Sep 23, 2025	1.05	1.05	0.94	0.97	0.97	-3.96%	355,592
Sep 22, 2025	0.89	1.10	0.86	1.01	1.01	17.76%	1,146,394
Sep 19, 2025	0.78	0.89	0.76	0.86	0.86	14.34%	408,248
Sep 18, 2025	0.73	0.77	0.71	0.75	0.75	5.04%	186,102
Sep 17, 2025	0.75	0.76	0.70	0.71	0.71	-5.54%	188,372
Sep 16, 2025	0.73	0.78	0.72	0.76	0.76	4.99%	254,787
Sep 15, 2025	0.73	0.74	0.71	0.72	0.72	-0.54%	61,283

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.